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, 2009 13.99 14.04 13.80 13.94 733,317 -0.11(-0.77%)
Jun 29, 2009 14.01 14.14 13.86 14.05 670,274 -0.01(-0.09%)
Jun 26, 2009 13.74 14.11 13.67 14.06 850,397 +0.28(+2.02%)
Jun 25, 2009 13.76 13.89 13.68 13.78 619,180 +0.32(+2.36%)
Jun 24, 2009 13.33 13.72 13.25 13.46 668,241 +0.17(+1.27%)
Jun 23, 2009 13.46 13.51 13.22 13.29 616,051 -0.08(-0.63%)
Jun 22, 2009 13.81 13.90 13.38 13.38 607,293 -0.54(-3.87%)
Jun 19, 2009 14.26 14.37 13.87 13.92 1,123,155 -0.23(-1.59%)
Jun 18, 2009 14.13 14.22 13.88 14.14 699,310 +0.08(+0.57%)
Jun 17, 2009 14.17 14.35 13.89 14.06 1,007,805 -0.08(-0.60%)
Jun 16, 2009 14.41 14.59 14.13 14.15 659,264 -0.17(-1.21%)
Jun 15, 2009 14.66 14.66 14.20 14.32 723,761 -0.56(-3.78%)
Jun 12, 2009 14.83 14.88 14.58 14.88 844,390 -0.14(-0.91%)
Jun 11, 2009 14.90 15.23 14.81 15.02 725,943 +0.22(+1.50%)
Jun 10, 2009 15.18 15.25 14.55 14.80 750,789 -0.22(-1.47%)
Jun 09, 2009 14.68 15.10 14.68 15.02 686,029 +0.30(+2.02%)
Jun 08, 2009 14.55 14.82 14.44 14.72 632,603 -0.01(-0.08%)
Jun 05, 2009 14.70 14.83 14.55 14.73 823,486 +0.20(+1.38%)
Jun 04, 2009 14.52 14.61 14.24 14.53 1,169,226 +0.14(+1.01%)
Jun 03, 2009 14.29 14.57 14.21 14.39 1,104,204 -0.10(-0.67%)
Jun 02, 2009 14.33 14.60 14.30 14.48 1,024,427 +0.04(+0.28%)
Jun 01, 2009 13.79 14.52 13.66 14.44 1,101,935 +0.89(+6.56%)
May 29, 2009 13.30 13.56 13.12 13.56 1,326,307 +0.27(+2.00%)
May 28, 2009 13.04 13.41 12.70 13.29 1,691,465 +0.29(+2.23%)
May 27, 2009 12.54 13.57 12.54 13.00 2,853,958 -0.39(-2.89%)
May 26, 2009 12.63 13.43 12.47 13.39 1,494,774 +0.67(+5.25%)
May 22, 2009 12.77 12.93 12.54 12.72 1,096,184 +0.05(+0.38%)
May 21, 2009 12.98 13.05 12.53 12.67 1,367,770 -0.42(-3.20%)
May 20, 2009 13.52 13.63 13.04 13.09 1,387,581 -0.28(-2.08%)
May 19, 2009 13.57 13.66 13.32 13.37 1,226,533 -0.15(-1.10%)
May 18, 2009 13.37 13.53 13.21 13.52 1,023,385 +0.32(+2.44%)
May 15, 2009 13.11 13.46 13.07 13.19 951,402 +0.06(+0.49%)
May 14, 2009 12.98 13.25 12.96 13.13 697,165 +0.17(+1.34%)
May 13, 2009 13.41 13.41 12.87 12.96 928,798 -0.72(-5.24%)
May 12, 2009 13.95 14.04 13.33 13.67 673,716 -0.16(-1.13%)
May 11, 2009 13.68 13.95 13.40 13.83 786,176 -0.07(-0.52%)
May 08, 2009 13.66 13.93 13.45 13.90 653,028 +0.51(+3.82%)
May 07, 2009 13.90 13.97 13.23 13.39 718,599 -0.41(-2.94%)
May 06, 2009 13.68 13.91 13.39 13.80 665,263 +0.26(+1.93%)
May 05, 2009 13.71 13.85 13.35 13.54 521,051 -0.26(-1.90%)
May 04, 2009 13.31 13.80 13.00 13.80 982,297 +0.72(+5.48%)
May 01, 2009 13.10 13.15 12.83 13.08 768,232 -0.19(-1.46%)
Apr 30, 2009 13.52 13.83 13.27 13.27 983,396 -0.13(-0.96%)
Apr 29, 2009 12.98 13.56 12.91 13.40 646,320 +0.58(+4.55%)
Apr 28, 2009 12.56 12.98 12.45 12.82 685,345 +0.06(+0.44%)
Apr 27, 2009 12.88 13.20 12.51 12.76 909,837 -0.41(-3.12%)
Apr 24, 2009 12.74 13.36 12.61 13.17 824,261 +0.55(+4.37%)
Apr 23, 2009 12.67 12.68 12.28 12.62 769,000 +0.02(+0.19%)
Apr 22, 2009 12.07 12.92 12.02 12.60 973,320 +0.39(+3.16%)
Apr 21, 2009 11.84 12.22 11.50 12.21 1,050,918 +0.45(+3.83%)
Apr 20, 2009 12.17 12.17 11.64 11.76 908,500 -0.79(-6.31%)
Apr 17, 2009 12.62 12.67 12.43 12.55 558,125 -0.08(-0.64%)
Apr 16, 2009 12.29 12.70 12.14 12.63 553,895 +0.49(+4.04%)
Apr 15, 2009 12.07 12.21 11.90 12.14 483,162 +0.05(+0.40%)
Apr 14, 2009 12.13 12.27 11.87 12.09 757,467 -0.24(-1.96%)
Apr 13, 2009 12.36 12.41 12.04 12.34 1,049,218 -0.19(-1.48%)
Apr 09, 2009 11.89 12.53 11.89 12.52 1,706,094 +0.87(+7.46%)
Apr 08, 2009 11.66 11.79 11.42 11.65 945,452 +0.10(+0.91%)
Apr 07, 2009 11.57 11.81 11.46 11.55 1,471,091 -0.24(-2.05%)
Apr 06, 2009 11.91 11.93 11.57 11.79 1,451,586 -0.26(-2.17%)
Apr 03, 2009 11.93 12.07 11.78 12.05 845,248 +0.08(+0.67%)
Apr 02, 2009 11.41 12.14 11.22 11.97 1,314,393 +0.85(+7.63%)
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.