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 (%)
Jul 29, 2005 13.00 13.14 12.98 13.11 459,868 +0.10(+0.74%)
Jul 28, 2005 12.89 13.10 12.86 13.02 266,828 +0.17(+1.32%)
Jul 27, 2005 12.91 12.94 12.78 12.85 354,280 -0.06(-0.47%)
Jul 26, 2005 12.94 13.02 12.89 12.91 489,433 -0.00(-0.03%)
Jul 25, 2005 12.87 12.98 12.84 12.91 464,092 -0.02(-0.16%)
Jul 22, 2005 12.80 12.94 12.77 12.93 373,658 +0.16(+1.29%)
Jul 21, 2005 12.84 12.88 12.65 12.77 343,845 -0.01(-0.06%)
Jul 20, 2005 12.43 12.81 12.43 12.78 413,409 +0.30(+2.42%)
Jul 19, 2005 12.39 12.50 12.39 12.47 243,474 +0.10(+0.78%)
Jul 18, 2005 12.38 12.47 12.29 12.38 414,403 -0.03(-0.23%)
Jul 15, 2005 12.46 12.53 12.39 12.41 251,673 -0.07(-0.58%)
Jul 14, 2005 12.54 12.64 12.35 12.48 365,708 +0.00(+0.00%)
Jul 13, 2005 12.48 12.58 12.44 12.48 346,826 +0.00(+0.00%)
Jul 12, 2005 12.57 12.59 12.43 12.48 408,192 -0.10(-0.80%)
Jul 11, 2005 12.53 12.61 12.51 12.58 304,840 +0.08(+0.64%)
Jul 08, 2005 12.36 12.51 12.30 12.50 331,423 +0.15(+1.24%)
Jul 07, 2005 12.20 12.36 12.09 12.34 554,277 +0.12(+0.99%)
Jul 06, 2005 12.47 12.51 12.22 12.22 529,681 -0.25(-2.03%)
Jul 05, 2005 12.28 12.52 12.28 12.48 499,619 +0.20(+1.61%)
Jul 01, 2005 12.22 12.36 12.22 12.28 397,757 +0.07(+0.59%)
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%)
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.