Skip to main content

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.04 48.31 47.47 47.50 527,196 -0.59(-1.23%)
Feb 27, 2019 47.92 48.12 47.45 48.09 516,185 +0.26(+0.54%)
Feb 26, 2019 47.90 48.14 47.78 47.83 465,221 -0.23(-0.48%)
Feb 25, 2019 48.34 48.49 47.70 48.06 616,343 +0.03(+0.06%)
Feb 22, 2019 47.73 48.13 47.61 48.03 445,405 +0.43(+0.91%)
Feb 21, 2019 47.33 47.75 47.20 47.60 305,638 +0.14(+0.29%)
Feb 20, 2019 46.87 47.65 46.70 47.46 425,352 +0.67(+1.44%)
Feb 19, 2019 46.21 47.12 46.21 46.79 506,561 +0.37(+0.79%)
Feb 15, 2019 45.87 46.66 45.81 46.42 1,269,096 +0.88(+1.94%)
Feb 14, 2019 45.36 45.81 45.22 45.54 634,402 -0.10(-0.22%)
Feb 13, 2019 45.20 45.88 45.20 45.64 444,368 +0.66(+1.47%)
Feb 12, 2019 44.31 45.19 44.29 44.98 411,294 +1.03(+2.35%)
Feb 11, 2019 44.13 44.32 43.74 43.95 505,176 -0.03(-0.06%)
Feb 08, 2019 43.83 44.20 43.27 43.97 636,557 -0.04(-0.08%)
Feb 07, 2019 43.72 44.09 43.27 44.01 538,447 -0.15(-0.33%)
Feb 06, 2019 44.42 44.90 44.08 44.16 375,757 -0.41(-0.93%)
Feb 05, 2019 44.13 44.63 43.97 44.57 488,332 +0.48(+1.08%)
Feb 04, 2019 43.34 44.11 43.23 44.09 307,857 +0.71(+1.63%)
Feb 01, 2019 43.36 43.85 43.06 43.39 521,759 +0.03(+0.06%)
Jan 31, 2019 43.39 43.88 42.79 43.36 1,223,997 -0.15(-0.34%)
Jan 30, 2019 43.51 43.75 42.61 43.51 390,913 +0.38(+0.87%)
Jan 29, 2019 43.09 43.48 42.88 43.13 331,990 +0.28(+0.66%)
Jan 28, 2019 43.10 43.22 42.42 42.85 413,454 -0.88(-2.01%)
Jan 25, 2019 43.52 44.20 43.15 43.73 449,356 +0.72(+1.66%)
Jan 24, 2019 42.66 43.17 42.66 43.01 330,131 +0.27(+0.62%)
Jan 23, 2019 43.34 43.48 42.47 42.75 343,430 -0.35(-0.81%)
Jan 22, 2019 43.76 44.14 42.64 43.09 568,307 -1.18(-2.67%)
Jan 18, 2019 43.61 44.47 43.58 44.28 580,205 +0.92(+2.12%)
Jan 17, 2019 42.18 43.63 42.08 43.36 863,429 +0.86(+2.03%)
Jan 16, 2019 41.92 42.71 41.71 42.50 474,368 +0.56(+1.33%)
Jan 15, 2019 42.46 42.46 41.58 41.94 630,801 -0.36(-0.85%)
Jan 14, 2019 41.93 42.50 41.67 42.30 654,435 +0.06(+0.15%)
Jan 11, 2019 41.84 42.27 41.59 42.23 485,994 +0.17(+0.41%)
Jan 10, 2019 40.95 42.08 40.90 42.06 487,045 +0.84(+2.05%)
Jan 09, 2019 40.97 41.36 40.80 41.21 783,190 +0.41(+1.01%)
Jan 08, 2019 40.19 40.87 39.88 40.80 656,737 +1.16(+2.94%)
Jan 07, 2019 39.47 40.25 39.07 39.64 385,035 +0.10(+0.26%)
Jan 04, 2019 39.07 39.76 38.90 39.54 872,653 +1.15(+2.99%)
Jan 03, 2019 39.25 39.30 38.11 38.39 508,272 -1.06(-2.70%)
Jan 02, 2019 39.02 39.59 38.55 39.45 530,896 -0.34(-0.85%)
Dec 31, 2018 39.30 39.80 38.85 39.79 574,317 +0.71(+1.81%)
Dec 28, 2018 39.45 39.89 38.86 39.09 536,153 -0.30(-0.77%)
Dec 27, 2018 38.02 39.39 37.98 39.39 769,105 +0.63(+1.63%)
Dec 26, 2018 37.44 38.78 36.93 38.76 766,861 +1.42(+3.81%)
Dec 24, 2018 38.34 38.47 37.25 37.33 319,162 -1.38(-3.58%)
Dec 21, 2018 39.54 40.20 38.47 38.72 1,429,415 -0.86(-2.18%)
Dec 20, 2018 39.84 40.44 38.97 39.58 945,450 -0.52(-1.30%)
Dec 19, 2018 41.41 41.86 39.88 40.10 860,647 -1.13(-2.74%)
Dec 18, 2018 41.77 41.95 40.97 41.23 502,454 -0.02(-0.04%)
Dec 17, 2018 43.04 43.04 41.01 41.25 573,545 -1.83(-4.24%)
Dec 14, 2018 43.62 44.15 42.92 43.08 511,182 -1.03(-2.33%)
Dec 13, 2018 44.35 44.70 43.96 44.10 857,062 +0.05(+0.10%)
Dec 12, 2018 44.41 44.70 43.99 44.06 867,165 +0.50(+1.16%)
Dec 11, 2018 44.68 44.84 43.36 43.55 839,740 -0.53(-1.21%)
Dec 10, 2018 44.58 44.71 43.55 44.08 883,701 -0.61(-1.35%)
Dec 07, 2018 46.79 47.30 44.37 44.69 1,070,576 -2.28(-4.86%)
Dec 06, 2018 45.89 47.16 44.78 46.97 1,464,142 +0.12(+0.25%)
Dec 04, 2018 51.78 51.78 45.35 46.85 1,910,836 -4.92(-9.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.