Skip to main content

Donaldson Company (NY: DCI )

72.25 +0.32 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.94 27.78 26.85 27.57 1,778,587 +1.08(+4.09%)
Jun 28, 2012 26.28 26.48 25.82 26.48 1,188,135 -0.05(-0.19%)
Jun 27, 2012 26.11 26.59 26.01 26.53 1,076,557 +0.59(+2.29%)
Jun 26, 2012 26.34 26.51 25.61 25.94 1,237,861 -0.38(-1.44%)
Jun 25, 2012 26.52 26.61 26.11 26.32 1,272,751 -0.48(-1.79%)
Jun 22, 2012 27.30 27.38 26.72 26.80 1,839,955 -0.45(-1.64%)
Jun 21, 2012 29.29 29.29 27.10 27.24 2,517,860 -2.11(-7.20%)
Jun 20, 2012 29.67 29.90 29.20 29.36 416,301 -0.37(-1.25%)
Jun 19, 2012 29.76 30.05 29.67 29.73 531,146 +0.07(+0.25%)
Jun 18, 2012 29.15 29.71 28.91 29.66 640,285 +0.36(+1.21%)
Jun 15, 2012 29.53 29.70 29.25 29.30 816,110 -0.11(-0.37%)
Jun 14, 2012 29.24 29.75 29.19 29.41 485,330 +0.20(+0.68%)
Jun 13, 2012 29.82 29.82 29.14 29.21 643,953 -0.69(-2.32%)
Jun 12, 2012 29.29 29.91 29.22 29.90 1,094,850 +0.74(+2.52%)
Jun 11, 2012 29.98 30.08 29.14 29.17 1,124,721 -0.57(-1.92%)
Jun 08, 2012 29.48 29.89 29.29 29.74 895,164 +0.26(+0.90%)
Jun 07, 2012 29.42 29.81 29.27 29.48 647,394 +0.38(+1.31%)
Jun 06, 2012 28.68 29.10 28.48 29.09 515,378 +0.73(+2.56%)
Jun 05, 2012 28.11 28.50 27.85 28.37 680,176 +0.20(+0.70%)
Jun 04, 2012 28.64 28.78 27.82 28.17 663,543 -0.38(-1.33%)
Jun 01, 2012 28.88 28.93 28.47 28.55 441,441 -0.92(-3.13%)
May 31, 2012 29.61 29.70 29.08 29.47 992,691 -0.19(-0.64%)
May 30, 2012 29.84 29.97 29.60 29.66 468,541 -0.44(-1.48%)
May 29, 2012 29.86 30.34 29.86 30.11 473,470 +0.35(+1.16%)
May 25, 2012 29.95 29.97 29.63 29.76 295,372 -0.12(-0.41%)
May 24, 2012 29.66 29.89 29.46 29.88 566,805 +0.27(+0.92%)
May 23, 2012 29.09 29.63 28.85 29.61 663,961 +0.21(+0.70%)
May 22, 2012 28.43 29.46 28.36 29.41 1,171,768 +0.98(+3.45%)
May 21, 2012 27.40 28.49 27.35 28.43 823,931 +1.21(+4.45%)
May 18, 2012 27.24 28.01 26.84 27.21 1,103,742 +0.40(+1.51%)
May 17, 2012 27.84 27.84 26.79 26.81 1,211,520 -1.08(-3.87%)
May 16, 2012 28.24 28.43 27.88 27.89 825,315 -0.21(-0.73%)
May 15, 2012 28.01 28.34 27.83 28.10 643,407 +0.03(+0.12%)
May 14, 2012 28.02 28.28 27.68 28.06 483,743 -0.29(-1.02%)
May 11, 2012 28.18 28.72 28.18 28.35 389,291 +0.00(+0.00%)
May 10, 2012 28.48 28.71 28.20 28.35 456,981 +0.07(+0.23%)
May 09, 2012 28.04 28.57 27.89 28.29 492,815 -0.14(-0.49%)
May 08, 2012 28.20 28.46 27.82 28.43 470,592 +0.00(+0.00%)
May 07, 2012 28.48 28.63 28.31 28.43 577,475 -0.20(-0.69%)
May 04, 2012 28.67 28.73 28.48 28.62 717,833 -0.15(-0.52%)
May 03, 2012 28.93 28.99 28.62 28.77 482,507 -0.12(-0.40%)
May 02, 2012 28.42 28.98 28.42 28.89 535,039 +0.20(+0.69%)
May 01, 2012 28.48 28.99 28.22 28.69 600,582 +0.13(+0.46%)
Apr 30, 2012 28.88 28.89 28.53 28.56 413,289 -0.40(-1.39%)
Apr 27, 2012 28.84 29.18 28.66 28.96 627,850 +0.21(+0.75%)
Apr 26, 2012 28.57 28.83 28.43 28.75 606,278 +0.12(+0.43%)
Apr 25, 2012 28.77 28.90 28.54 28.62 600,299 +0.16(+0.58%)
Apr 24, 2012 28.52 28.80 28.35 28.46 370,004 +0.00(+0.00%)
Apr 23, 2012 28.37 28.52 28.03 28.46 470,668 -0.30(-1.03%)
Apr 20, 2012 28.67 29.10 28.67 28.76 526,761 +0.18(+0.63%)
Apr 19, 2012 28.72 28.99 28.36 28.57 591,444 -0.20(-0.69%)
Apr 18, 2012 28.92 29.03 28.68 28.77 546,092 -0.26(-0.88%)
Apr 17, 2012 29.00 29.27 28.83 29.03 352,853 +0.28(+0.97%)
Apr 16, 2012 28.90 29.00 28.56 28.75 483,392 -0.04(-0.14%)
Apr 13, 2012 29.12 29.21 28.74 28.79 575,876 -0.46(-1.58%)
Apr 12, 2012 28.66 29.34 28.66 29.25 937,464 +0.49(+1.72%)
Apr 11, 2012 28.76 28.85 28.49 28.76 571,923 +0.33(+1.16%)
Apr 10, 2012 28.87 28.87 28.25 28.43 1,493,526 -0.46(-1.60%)
Apr 09, 2012 28.81 28.94 28.59 28.89 654,569 -0.27(-0.93%)
Apr 05, 2012 29.07 29.24 29.04 29.16 364,305 -0.07(-0.25%)
Apr 04, 2012 29.21 29.34 28.94 29.23 694,267 -0.22(-0.76%)
Apr 03, 2012 29.35 29.51 29.09 29.46 899,698 +0.01(+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.