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 (%)
Jun 30, 2005 12.28 12.33 12.16 12.21 443,719 -0.03(-0.26%)
Jun 29, 2005 12.15 12.25 12.08 12.24 1,185,074 +0.12(+1.00%)
Jun 28, 2005 12.17 12.22 12.01 12.12 1,108,057 -0.04(-0.33%)
Jun 27, 2005 12.20 12.24 12.07 12.16 616,884 -0.07(-0.56%)
Jun 24, 2005 12.39 12.47 12.23 12.23 871,787 -0.26(-2.10%)
Jun 23, 2005 12.80 12.80 12.48 12.49 402,975 -0.30(-2.36%)
Jun 22, 2005 12.76 12.90 12.76 12.79 293,660 +0.03(+0.25%)
Jun 21, 2005 12.80 12.86 12.71 12.76 655,393 -0.04(-0.28%)
Jun 20, 2005 12.78 12.88 12.67 12.80 585,829 -0.04(-0.34%)
Jun 17, 2005 12.94 12.99 12.84 12.84 992,282 -0.02(-0.13%)
Jun 16, 2005 12.92 12.98 12.83 12.86 554,028 -0.06(-0.50%)
Jun 15, 2005 12.83 13.02 12.82 12.92 673,530 +0.14(+1.10%)
Jun 14, 2005 12.70 12.82 12.68 12.78 370,925 +0.08(+0.63%)
Jun 13, 2005 12.68 12.77 12.56 12.70 430,800 +0.04(+0.32%)
Jun 10, 2005 12.74 12.84 12.59 12.66 364,218 +0.00(+0.03%)
Jun 09, 2005 12.59 12.68 12.52 12.65 282,728 +0.02(+0.16%)
Jun 08, 2005 12.59 12.74 12.59 12.63 397,757 +0.04(+0.32%)
Jun 07, 2005 12.80 12.88 12.59 12.59 612,661 -0.23(-1.76%)
Jun 06, 2005 12.64 12.90 12.64 12.82 375,149 +0.14(+1.14%)
Jun 03, 2005 12.80 12.82 12.61 12.67 722,970 -0.19(-1.50%)
Jun 02, 2005 12.84 12.94 12.83 12.87 317,510 -0.03(-0.22%)
Jun 01, 2005 12.92 13.06 12.79 12.90 625,083 -0.02(-0.19%)
May 31, 2005 12.86 12.99 12.84 12.92 428,813 +0.05(+0.38%)
May 27, 2005 12.96 12.96 12.83 12.87 540,861 -0.05(-0.41%)
May 26, 2005 12.74 13.02 12.71 12.92 496,141 +0.19(+1.49%)
May 25, 2005 13.02 13.02 12.67 12.74 376,888 -0.27(-2.04%)
May 24, 2005 13.00 13.01 12.72 13.00 465,086 +0.00(+0.00%)
May 23, 2005 12.90 13.05 12.89 13.00 418,627 +0.04(+0.34%)
May 20, 2005 12.86 12.96 12.73 12.96 387,820 +0.06(+0.50%)
May 19, 2005 12.85 12.90 12.78 12.89 305,833 +0.04(+0.34%)
May 18, 2005 12.68 12.88 12.68 12.85 375,397 +0.10(+0.76%)
May 17, 2005 12.39 12.77 12.34 12.75 631,294 +0.29(+2.29%)
May 16, 2005 12.38 12.53 12.37 12.47 345,087 +0.06(+0.45%)
May 13, 2005 12.44 12.57 12.27 12.41 278,008 -0.04(-0.32%)
May 12, 2005 12.47 12.59 12.34 12.45 530,178 -0.02(-0.19%)
May 11, 2005 12.45 12.50 12.34 12.47 267,573 +0.04(+0.29%)
May 10, 2005 12.40 12.52 12.25 12.44 515,023 -0.00(-0.03%)
May 09, 2005 12.38 12.48 12.26 12.44 190,556 +0.04(+0.29%)
May 06, 2005 12.32 12.47 12.30 12.41 289,188 +0.13(+1.05%)
May 05, 2005 12.25 12.32 12.12 12.28 462,104 +0.00(+0.00%)
May 04, 2005 12.03 12.28 12.03 12.28 550,053 +0.30(+2.49%)
May 03, 2005 12.03 12.08 11.91 11.98 761,727 -0.06(-0.47%)
May 02, 2005 12.04 12.18 11.99 12.03 925,700 +0.06(+0.50%)
Apr 29, 2005 12.09 12.09 11.83 11.97 938,619 -0.10(-0.87%)
Apr 28, 2005 12.10 12.12 11.96 12.08 766,447 -0.02(-0.17%)
Apr 27, 2005 12.18 12.22 12.07 12.10 520,240 -0.14(-1.15%)
Apr 26, 2005 12.33 12.43 12.21 12.24 441,483 -0.15(-1.23%)
Apr 25, 2005 12.26 12.46 12.21 12.39 335,895 +0.19(+1.58%)
Apr 22, 2005 12.33 12.35 12.15 12.20 454,651 -0.12(-1.01%)
Apr 21, 2005 12.19 12.37 12.14 12.32 411,919 +0.19(+1.59%)
Apr 20, 2005 12.26 12.34 12.13 12.13 396,267 -0.11(-0.89%)
Apr 19, 2005 12.04 12.28 12.01 12.24 471,793 +0.19(+1.60%)
Apr 18, 2005 12.06 12.16 11.97 12.05 724,709 +0.02(+0.17%)
Apr 15, 2005 12.18 12.19 12.00 12.03 741,851 -0.17(-1.35%)
Apr 14, 2005 12.54 12.65 12.16 12.19 828,061 -0.37(-2.92%)
Apr 13, 2005 12.63 12.71 12.54 12.56 381,112 -0.12(-0.95%)
Apr 12, 2005 12.62 12.77 12.53 12.68 643,468 +0.06(+0.48%)
Apr 11, 2005 12.71 12.73 12.58 12.62 478,750 -0.08(-0.67%)
Apr 08, 2005 12.82 12.82 12.67 12.70 528,935 -0.12(-0.97%)
Apr 07, 2005 12.81 12.90 12.70 12.83 370,429 -0.05(-0.38%)
Apr 06, 2005 12.92 12.97 12.85 12.88 361,982 -0.01(-0.06%)
Apr 05, 2005 12.90 12.92 12.80 12.88 384,093 +0.02(+0.16%)
Apr 04, 2005 12.86 12.92 12.78 12.86 475,272 +0.00(+0.03%)
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.