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 30, 2010 19.22 19.30 18.69 19.22 622,047 +0.15(+0.79%)
Jul 29, 2010 19.19 19.40 18.95 19.07 673,880 -0.01(-0.06%)
Jul 28, 2010 19.18 19.18 18.93 19.08 537,902 -0.07(-0.38%)
Jul 27, 2010 19.34 19.52 19.12 19.15 849,535 -0.15(-0.76%)
Jul 26, 2010 19.00 19.30 18.93 19.30 680,161 +0.28(+1.45%)
Jul 23, 2010 18.81 19.06 18.74 19.02 796,743 +0.15(+0.79%)
Jul 22, 2010 18.19 18.91 18.19 18.87 1,063,150 +0.88(+4.88%)
Jul 21, 2010 18.04 18.14 17.86 18.00 537,453 +0.08(+0.43%)
Jul 20, 2010 17.46 17.95 17.42 17.92 362,368 +0.26(+1.47%)
Jul 19, 2010 17.48 17.70 17.31 17.66 323,844 +0.20(+1.14%)
Jul 16, 2010 17.46 17.91 17.41 17.46 406,820 -0.53(-2.95%)
Jul 15, 2010 17.94 18.04 17.62 17.99 426,050 +0.05(+0.29%)
Jul 14, 2010 18.05 18.05 17.78 17.94 539,967 -0.13(-0.72%)
Jul 13, 2010 17.81 18.12 17.70 18.07 413,233 +0.29(+1.64%)
Jul 12, 2010 17.71 17.87 17.52 17.78 260,278 -0.03(-0.16%)
Jul 09, 2010 17.80 17.86 17.62 17.80 432,233 +0.15(+0.83%)
Jul 08, 2010 17.65 17.73 17.46 17.66 443,912 +0.13(+0.76%)
Jul 07, 2010 17.08 17.56 17.06 17.53 370,369 +0.52(+3.05%)
Jul 06, 2010 17.25 17.42 16.88 17.01 4,216 -0.07(-0.40%)
Jul 02, 2010 17.08 17.21 16.87 17.08 501,465 +0.08(+0.48%)
Jul 01, 2010 17.18 17.25 16.84 17.00 827,484 -0.27(-1.57%)
Jun 30, 2010 17.46 17.72 17.25 17.27 1,143 -0.10(-0.58%)
Jun 29, 2010 17.57 17.72 17.25 17.37 1,453,320 -0.41(-2.30%)
Jun 25, 2010 17.78 17.80 17.30 17.78 1,407,986 +0.39(+2.24%)
Jun 24, 2010 17.43 17.60 17.23 17.39 715,993 -0.19(-1.08%)
Jun 23, 2010 17.50 17.76 17.36 17.58 509,597 +0.12(+0.67%)
Jun 22, 2010 18.09 18.20 17.44 17.46 413,685 -0.62(-3.45%)
Jun 21, 2010 18.21 18.40 17.99 18.08 581,013 +0.00(+0.00%)
Jun 18, 2010 18.08 18.20 17.91 18.08 593,171 -0.06(-0.31%)
Jun 17, 2010 18.23 18.29 17.91 18.14 426,379 -0.07(-0.38%)
Jun 16, 2010 18.06 18.34 18.03 18.21 421,337 +0.07(+0.40%)
Jun 15, 2010 17.78 18.17 17.77 18.14 453,533 +0.47(+2.63%)
Jun 14, 2010 17.78 18.01 17.61 17.67 490,501 +0.03(+0.16%)
Jun 11, 2010 17.38 17.72 17.36 17.64 415,372 +0.07(+0.39%)
Jun 10, 2010 17.28 17.60 17.25 17.57 551,915 +0.56(+3.31%)
Jun 09, 2010 17.02 17.43 16.94 17.01 962,466 +0.15(+0.86%)
Jun 08, 2010 16.58 16.92 16.48 16.87 1,082,452 +0.30(+1.78%)
Jun 07, 2010 17.08 17.11 16.55 16.57 1,059,405 -0.42(-2.45%)
Jun 04, 2010 16.99 17.44 16.92 16.99 1,483,732 -0.78(-4.41%)
Jun 03, 2010 17.69 17.91 17.65 17.77 726,455 +0.02(+0.09%)
Jun 02, 2010 17.37 17.76 17.26 17.75 5,417 +0.44(+2.52%)
Jun 01, 2010 17.32 17.79 17.18 17.32 860,765 -0.10(-0.58%)
May 28, 2010 17.42 17.87 17.42 17.42 993,968 -0.50(-2.79%)
May 27, 2010 17.37 17.92 17.22 17.92 915,423 +0.68(+3.96%)
May 26, 2010 17.31 17.61 17.15 17.24 1,225,948 +0.05(+0.31%)
May 25, 2010 16.57 17.25 16.35 17.18 2,160,138 +0.16(+0.95%)
May 24, 2010 17.26 17.41 16.94 17.02 875,149 -0.04(-0.21%)
May 21, 2010 16.61 17.12 16.37 17.06 1,359,849 +0.26(+1.54%)
May 20, 2010 16.88 17.27 16.77 16.80 1,549,248 -0.87(-4.93%)
May 19, 2010 18.43 18.43 17.51 17.67 2,054,216 +0.17(+0.95%)
May 18, 2010 18.07 18.18 17.49 17.51 12,139 -0.34(-1.88%)
May 17, 2010 17.97 18.20 17.44 17.84 585,942 -0.09(-0.52%)
May 14, 2010 17.93 18.38 17.78 17.93 800,709 -0.54(-2.91%)
May 13, 2010 18.58 18.64 18.28 18.47 1,007,403 -0.14(-0.74%)
May 12, 2010 18.06 18.65 18.02 18.61 937,105 +0.65(+3.64%)
May 11, 2010 18.02 18.23 17.95 17.95 887,008 -0.12(-0.65%)
May 10, 2010 17.87 18.07 17.82 18.07 1,096,902 +1.10(+6.49%)
May 07, 2010 17.32 17.45 16.86 16.97 1,579,326 -0.39(-2.26%)
May 06, 2010 17.83 18.13 16.57 17.36 1,230,749 -0.61(-3.39%)
May 05, 2010 18.14 18.29 17.93 17.97 680,339 -0.49(-2.65%)
May 04, 2010 18.64 18.64 18.28 18.46 1,172,031 -0.46(-2.43%)
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.