Skip to main content

Donaldson Company (NY: DCI )

71.95 +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.87 28.88 28.52 28.55 413,442 -0.40(-1.39%)
Apr 27, 2012 28.83 29.17 28.65 28.95 628,082 +0.21(+0.75%)
Apr 26, 2012 28.56 28.82 28.42 28.74 606,502 +0.12(+0.43%)
Apr 25, 2012 28.76 28.89 28.53 28.61 600,521 +0.16(+0.58%)
Apr 24, 2012 28.51 28.79 28.34 28.45 370,141 +0.00(+0.00%)
Apr 23, 2012 28.36 28.51 28.02 28.45 470,842 -0.30(-1.03%)
Apr 20, 2012 28.66 29.09 28.66 28.74 526,955 +0.18(+0.63%)
Apr 19, 2012 28.71 28.98 28.35 28.56 591,663 -0.20(-0.69%)
Apr 18, 2012 28.91 29.02 28.67 28.76 546,294 -0.26(-0.88%)
Apr 17, 2012 28.99 29.26 28.82 29.02 352,983 +0.28(+0.97%)
Apr 16, 2012 28.88 28.99 28.55 28.74 483,571 -0.04(-0.14%)
Apr 13, 2012 29.11 29.20 28.73 28.78 576,089 -0.46(-1.58%)
Apr 12, 2012 28.65 29.33 28.65 29.24 937,810 +0.49(+1.72%)
Apr 11, 2012 28.74 28.84 28.48 28.74 572,134 +0.33(+1.16%)
Apr 10, 2012 28.86 28.86 28.24 28.42 1,494,078 -0.46(-1.60%)
Apr 09, 2012 28.80 28.93 28.58 28.88 654,811 -0.27(-0.93%)
Apr 05, 2012 29.06 29.23 29.03 29.15 364,439 -0.07(-0.25%)
Apr 04, 2012 29.20 29.33 28.93 29.22 694,523 -0.22(-0.76%)
Apr 03, 2012 29.34 29.50 29.08 29.44 900,030 +0.01(+0.03%)
Apr 02, 2012 29.42 29.72 29.13 29.44 800,850 +0.01(+0.03%)
Mar 30, 2012 29.78 29.78 29.40 29.43 520,815 -0.15(-0.50%)
Mar 29, 2012 29.49 29.65 29.20 29.58 512,259 -0.03(-0.11%)
Mar 28, 2012 29.75 29.83 29.26 29.61 576,675 -0.16(-0.53%)
Mar 27, 2012 29.33 29.89 29.33 29.77 976,703 +0.50(+1.72%)
Mar 26, 2012 29.14 29.40 29.02 29.26 715,967 +0.34(+1.17%)
Mar 23, 2012 28.70 29.02 28.43 28.93 987,335 +0.23(+0.80%)
Mar 22, 2012 29.14 29.14 28.46 28.70 682,606 -0.67(-2.29%)
Mar 21, 2012 29.40 29.55 29.09 29.37 430,906 +0.07(+0.25%)
Mar 20, 2012 29.29 29.74 29.21 29.29 555,309 -0.44(-1.50%)
Mar 19, 2012 29.93 29.99 29.67 29.74 376,909 -0.20(-0.66%)
Mar 16, 2012 30.14 30.26 29.80 29.93 1,027,246 -0.20(-0.67%)
Mar 15, 2012 29.98 30.28 29.87 30.14 395,776 +0.18(+0.60%)
Mar 14, 2012 30.18 30.28 29.87 29.96 403,328 -0.28(-0.94%)
Mar 13, 2012 30.06 30.26 29.87 30.24 549,394 +0.42(+1.42%)
Mar 12, 2012 29.93 30.19 29.75 29.82 785,890 -0.15(-0.49%)
Mar 09, 2012 29.49 30.26 29.49 29.96 640,116 +0.41(+1.39%)
Mar 08, 2012 29.48 29.78 29.20 29.55 977,498 +0.23(+0.79%)
Mar 07, 2012 29.24 29.63 29.14 29.32 629,692 +0.21(+0.72%)
Mar 06, 2012 29.53 29.68 28.96 29.11 734,996 -0.80(-2.67%)
Mar 05, 2012 29.96 30.15 29.72 29.91 598,399 -0.17(-0.57%)
Mar 02, 2012 30.38 30.41 29.88 30.08 457,731 -0.31(-1.02%)
Mar 01, 2012 30.52 30.66 30.20 30.39 388,545 +0.15(+0.50%)
Feb 29, 2012 30.66 30.75 30.16 30.24 520,009 -0.38(-1.24%)
Feb 28, 2012 30.67 30.74 30.37 30.62 670,276 -0.06(-0.19%)
Feb 27, 2012 30.06 30.87 29.90 30.68 719,895 +0.36(+1.20%)
Feb 24, 2012 30.58 30.60 30.16 30.31 787,032 -0.24(-0.80%)
Feb 23, 2012 30.77 30.85 30.43 30.56 1,259,292 -0.13(-0.42%)
Feb 22, 2012 30.26 30.94 29.65 30.68 1,210,894 -1.00(-3.15%)
Feb 21, 2012 31.62 31.95 31.53 31.68 533,425 +0.06(+0.20%)
Feb 17, 2012 31.92 31.97 31.41 31.62 387,163 -0.12(-0.39%)
Feb 16, 2012 31.12 31.80 31.10 31.74 473,306 +0.56(+1.81%)
Feb 15, 2012 31.93 32.03 31.07 31.18 846,447 -0.62(-1.96%)
Feb 14, 2012 31.58 31.83 31.44 31.80 488,607 +0.12(+0.39%)
Feb 13, 2012 31.43 31.68 31.03 31.68 417,827 +0.69(+2.24%)
Feb 10, 2012 30.51 31.02 30.37 30.98 524,386 +0.02(+0.05%)
Feb 09, 2012 31.32 31.32 30.65 30.97 1,283,311 -0.44(-1.39%)
Feb 08, 2012 31.34 31.48 31.09 31.40 310,185 +0.10(+0.33%)
Feb 07, 2012 31.20 31.46 31.06 31.30 386,710 -0.02(-0.08%)
Feb 06, 2012 31.37 31.49 31.25 31.32 671,462 -0.07(-0.24%)
Feb 03, 2012 30.76 31.44 30.68 31.40 722,313 +1.04(+3.41%)
Feb 02, 2012 30.52 30.76 30.29 30.36 723,613 -0.07(-0.22%)
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.