Skip to main content

Donaldson Company (NY: DCI )

72.11 -0.58 (-0.80%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.08 13.27 13.02 13.24 478,501 +0.13(+0.98%)
Jul 28, 2006 12.91 13.12 12.91 13.11 319,995 +0.23(+1.81%)
Jul 27, 2006 12.92 13.07 12.80 12.88 478,750 -0.06(-0.50%)
Jul 26, 2006 12.96 13.01 12.81 12.94 382,851 -0.05(-0.37%)
Jul 25, 2006 12.71 13.04 12.64 12.99 560,736 +0.25(+1.96%)
Jul 24, 2006 12.60 12.81 12.64 12.74 633,530 +0.14(+1.09%)
Jul 21, 2006 12.80 12.78 12.56 12.60 509,308 -0.19(-1.51%)
Jul 20, 2006 13.05 13.10 12.79 12.80 422,353 -0.27(-2.06%)
Jul 19, 2006 12.79 13.12 12.79 13.07 347,323 +0.27(+2.14%)
Jul 18, 2006 12.70 12.86 12.68 12.79 506,327 +0.06(+0.44%)
Jul 17, 2006 12.76 12.88 12.70 12.74 394,031 -0.06(-0.44%)
Jul 14, 2006 13.00 13.05 12.75 12.79 608,437 -0.23(-1.76%)
Jul 13, 2006 12.98 13.14 12.92 13.02 525,209 -0.04(-0.28%)
Jul 12, 2006 13.27 13.28 13.05 13.06 465,831 -0.22(-1.64%)
Jul 11, 2006 13.27 13.30 13.03 13.27 564,214 -0.05(-0.39%)
Jul 10, 2006 13.22 13.42 13.19 13.33 298,877 +0.10(+0.79%)
Jul 07, 2006 13.39 13.46 13.19 13.22 398,751 -0.20(-1.50%)
Jul 06, 2006 13.34 13.55 13.33 13.42 743,839 +0.06(+0.45%)
Jul 05, 2006 13.58 13.58 13.31 13.36 558,997 -0.26(-1.92%)
Jul 03, 2006 13.63 13.65 13.53 13.62 304,591 -0.01(-0.06%)
Jun 30, 2006 13.44 13.68 13.42 13.63 867,564 +0.04(+0.30%)
Jun 29, 2006 13.06 13.60 13.05 13.59 776,634 +0.59(+4.55%)
Jun 28, 2006 12.96 13.06 12.83 13.00 450,676 +0.08(+0.62%)
Jun 27, 2006 13.09 13.20 12.89 12.92 478,005 -0.22(-1.65%)
Jun 26, 2006 13.09 13.27 13.06 13.14 360,988 +0.06(+0.43%)
Jun 23, 2006 12.93 13.23 12.85 13.08 591,046 +0.10(+0.78%)
Jun 22, 2006 13.02 13.20 12.91 12.98 1,004,705 -0.12(-0.89%)
Jun 21, 2006 12.69 13.11 12.69 13.10 1,166,938 +0.39(+3.04%)
Jun 20, 2006 12.70 12.84 12.67 12.71 652,412 -0.03(-0.22%)
Jun 19, 2006 12.88 12.94 12.62 12.74 751,541 -0.10(-0.82%)
Jun 16, 2006 12.88 12.94 12.79 12.84 1,259,607 -0.04(-0.28%)
Jun 15, 2006 12.30 12.92 12.30 12.88 1,100,355 +0.60(+4.85%)
Jun 14, 2006 12.68 12.69 12.14 12.28 1,449,418 -0.37(-2.96%)
Jun 13, 2006 12.68 12.88 12.64 12.66 873,278 -0.06(-0.44%)
Jun 12, 2006 12.82 13.05 12.69 12.72 696,883 -0.13(-1.00%)
Jun 09, 2006 12.85 12.94 12.82 12.84 1,075,759 +0.03(+0.22%)
Jun 08, 2006 12.96 13.01 12.41 12.82 1,164,205 -0.16(-1.21%)
Jun 07, 2006 13.08 13.17 12.97 12.97 467,818 -0.06(-0.43%)
Jun 06, 2006 13.07 13.12 12.89 13.03 464,837 -0.05(-0.37%)
Jun 05, 2006 13.42 13.45 13.01 13.08 817,875 -0.45(-3.30%)
Jun 02, 2006 13.51 13.64 13.40 13.52 645,455 -0.00(-0.03%)
Jun 01, 2006 13.36 13.57 13.29 13.53 1,029,052 +0.16(+1.20%)
May 31, 2006 13.01 13.37 13.01 13.37 1,087,188 +0.42(+3.23%)
May 30, 2006 13.07 13.17 12.86 12.95 602,723 -0.13(-1.02%)
May 26, 2006 13.03 13.16 13.00 13.08 567,444 +0.08(+0.59%)
May 25, 2006 12.88 13.08 12.74 13.01 843,465 +0.22(+1.73%)
May 24, 2006 12.68 12.87 12.61 12.78 858,123 +0.15(+1.18%)
May 23, 2006 12.64 12.76 12.59 12.63 819,366 +0.06(+0.51%)
May 22, 2006 12.54 12.66 12.47 12.57 543,097 -0.06(-0.45%)
May 19, 2006 12.60 12.70 12.51 12.63 548,066 +0.08(+0.64%)
May 18, 2006 12.81 12.83 12.49 12.55 481,234 -0.22(-1.73%)
May 17, 2006 12.64 12.80 12.55 12.77 857,378 +0.03(+0.25%)
May 16, 2006 12.96 13.04 12.70 12.74 520,240 -0.26(-2.01%)
May 15, 2006 12.84 13.05 12.78 13.00 436,266 +0.06(+0.47%)
May 12, 2006 13.02 13.15 12.88 12.94 415,894 -0.12(-0.96%)
May 11, 2006 13.07 13.19 13.03 13.06 583,096 -0.05(-0.37%)
May 10, 2006 13.16 13.21 13.06 13.11 418,627 -0.09(-0.67%)
May 09, 2006 13.16 13.28 13.05 13.20 555,767 -0.07(-0.55%)
May 08, 2006 13.28 13.40 13.27 13.27 399,993 -0.22(-1.64%)
May 05, 2006 13.48 13.52 13.32 13.49 310,305 +0.03(+0.24%)
May 04, 2006 13.19 13.48 13.19 13.46 407,198 +0.23(+1.73%)
May 03, 2006 13.24 13.30 13.13 13.23 370,925 -0.03(-0.24%)
May 02, 2006 13.02 13.27 12.98 13.26 562,724 +0.39(+3.00%)
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.