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 (%)
Jul 31, 2006 13.08 13.27 13.02 13.23 478,678 +0.13(+0.98%)
Jul 28, 2006 12.90 13.12 12.90 13.10 320,113 +0.23(+1.81%)
Jul 27, 2006 12.92 13.07 12.79 12.87 478,927 -0.06(-0.50%)
Jul 26, 2006 12.96 13.01 12.80 12.94 382,992 -0.05(-0.37%)
Jul 25, 2006 12.70 13.03 12.63 12.98 560,943 +0.25(+1.96%)
Jul 24, 2006 12.60 12.80 12.63 12.73 633,764 +0.14(+1.09%)
Jul 21, 2006 12.79 12.77 12.55 12.60 509,497 -0.19(-1.51%)
Jul 20, 2006 13.04 13.09 12.79 12.79 422,509 -0.27(-2.06%)
Jul 19, 2006 12.78 13.12 12.78 13.06 347,452 +0.27(+2.14%)
Jul 18, 2006 12.69 12.85 12.67 12.79 506,514 +0.06(+0.44%)
Jul 17, 2006 12.75 12.88 12.69 12.73 394,176 -0.06(-0.44%)
Jul 14, 2006 13.00 13.05 12.75 12.79 608,662 -0.23(-1.76%)
Jul 13, 2006 12.98 13.13 12.92 13.02 525,403 -0.04(-0.28%)
Jul 12, 2006 13.27 13.28 13.04 13.05 466,003 -0.22(-1.64%)
Jul 11, 2006 13.27 13.30 13.02 13.27 564,423 -0.05(-0.39%)
Jul 10, 2006 13.22 13.41 13.19 13.32 298,987 +0.10(+0.79%)
Jul 07, 2006 13.38 13.45 13.18 13.22 398,898 -0.20(-1.50%)
Jul 06, 2006 13.34 13.55 13.33 13.42 744,114 +0.06(+0.45%)
Jul 05, 2006 13.58 13.58 13.31 13.36 559,204 -0.26(-1.92%)
Jul 03, 2006 13.63 13.64 13.52 13.62 304,704 -0.01(-0.06%)
Jun 30, 2006 13.44 13.68 13.41 13.63 867,884 +0.04(+0.30%)
Jun 29, 2006 13.06 13.59 13.05 13.59 776,920 +0.59(+4.55%)
Jun 28, 2006 12.95 13.06 12.83 13.00 450,842 +0.08(+0.62%)
Jun 27, 2006 13.09 13.20 12.89 12.92 478,181 -0.22(-1.65%)
Jun 26, 2006 13.08 13.27 13.06 13.13 361,121 +0.06(+0.43%)
Jun 23, 2006 12.92 13.22 12.84 13.08 591,265 +0.10(+0.78%)
Jun 22, 2006 13.01 13.19 12.90 12.98 1,005,076 -0.12(-0.89%)
Jun 21, 2006 12.69 13.10 12.69 13.09 1,167,369 +0.39(+3.04%)
Jun 20, 2006 12.69 12.83 12.67 12.71 652,653 -0.03(-0.22%)
Jun 19, 2006 12.88 12.94 12.61 12.73 751,818 -0.10(-0.81%)
Jun 16, 2006 12.88 12.93 12.78 12.84 1,260,073 -0.04(-0.28%)
Jun 15, 2006 12.30 12.92 12.29 12.88 1,100,762 +0.60(+4.85%)
Jun 14, 2006 12.68 12.68 12.14 12.28 1,449,954 -0.37(-2.96%)
Jun 13, 2006 12.67 12.88 12.63 12.65 873,601 -0.06(-0.44%)
Jun 12, 2006 12.82 13.04 12.69 12.71 697,141 -0.13(-1.00%)
Jun 09, 2006 12.84 12.93 12.82 12.84 1,076,157 +0.03(+0.22%)
Jun 08, 2006 12.96 13.00 12.41 12.81 1,164,635 -0.16(-1.21%)
Jun 07, 2006 13.08 13.16 12.97 12.97 467,991 -0.06(-0.43%)
Jun 06, 2006 13.07 13.11 12.89 13.02 465,009 -0.05(-0.37%)
Jun 05, 2006 13.42 13.44 13.00 13.07 818,177 -0.45(-3.30%)
Jun 02, 2006 13.51 13.64 13.40 13.52 645,694 -0.00(-0.03%)
Jun 01, 2006 13.36 13.57 13.29 13.52 1,029,432 +0.16(+1.20%)
May 31, 2006 13.01 13.36 13.01 13.36 1,087,589 +0.42(+3.23%)
May 30, 2006 13.06 13.17 12.86 12.94 602,946 -0.13(-1.02%)
May 26, 2006 13.03 13.15 13.00 13.08 567,654 +0.08(+0.59%)
May 25, 2006 12.88 13.07 12.73 13.00 843,776 +0.22(+1.73%)
May 24, 2006 12.67 12.86 12.60 12.78 858,440 +0.15(+1.18%)
May 23, 2006 12.63 12.75 12.58 12.63 819,668 +0.06(+0.51%)
May 22, 2006 12.54 12.66 12.46 12.57 543,297 -0.06(-0.45%)
May 19, 2006 12.59 12.69 12.51 12.62 548,268 +0.08(+0.64%)
May 18, 2006 12.81 12.83 12.49 12.54 481,412 -0.22(-1.73%)
May 17, 2006 12.63 12.79 12.55 12.76 857,694 +0.03(+0.25%)
May 16, 2006 12.96 13.03 12.70 12.73 520,432 -0.26(-2.01%)
May 15, 2006 12.84 13.04 12.77 12.99 436,427 +0.06(+0.47%)
May 12, 2006 13.01 13.14 12.88 12.93 416,047 -0.12(-0.96%)
May 11, 2006 13.06 13.18 13.02 13.06 583,311 -0.05(-0.37%)
May 10, 2006 13.16 13.21 13.06 13.10 418,781 -0.09(-0.67%)
May 09, 2006 13.16 13.28 13.04 13.19 555,973 -0.07(-0.55%)
May 08, 2006 13.28 13.39 13.26 13.27 400,141 -0.22(-1.64%)
May 05, 2006 13.47 13.52 13.32 13.49 310,420 +0.03(+0.24%)
May 04, 2006 13.19 13.48 13.19 13.45 407,349 +0.23(+1.73%)
May 03, 2006 13.24 13.30 13.13 13.23 371,062 -0.03(-0.24%)
May 02, 2006 13.02 13.26 12.97 13.26 562,932 +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.