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, 2014 33.30 33.49 32.85 32.87 497,881 -0.77(-2.29%)
Jul 30, 2014 33.75 33.91 33.33 33.64 439,055 +0.03(+0.08%)
Jul 29, 2014 33.99 34.29 33.60 33.61 458,418 -0.38(-1.12%)
Jul 28, 2014 34.05 34.15 33.77 33.99 366,339 -0.25(-0.74%)
Jul 25, 2014 34.15 34.39 34.02 34.25 252,878 -0.08(-0.22%)
Jul 24, 2014 34.60 34.72 34.31 34.33 572,834 -0.25(-0.71%)
Jul 23, 2014 34.61 34.72 34.42 34.57 157,711 -0.03(-0.10%)
Jul 22, 2014 34.61 34.81 34.46 34.60 295,718 +0.23(+0.67%)
Jul 21, 2014 34.28 34.47 34.18 34.38 450,781 -0.10(-0.29%)
Jul 18, 2014 34.25 34.60 34.25 34.48 521,781 +0.42(+1.22%)
Jul 17, 2014 34.17 34.51 34.00 34.06 523,855 -0.36(-1.06%)
Jul 16, 2014 34.83 34.99 34.30 34.43 885,319 -0.30(-0.85%)
Jul 15, 2014 34.85 35.10 34.52 34.72 386,699 -0.20(-0.58%)
Jul 14, 2014 35.08 35.10 34.75 34.93 322,408 +0.07(+0.19%)
Jul 11, 2014 34.87 34.99 34.70 34.86 325,566 -0.02(-0.05%)
Jul 10, 2014 34.54 35.05 34.50 34.88 551,382 -0.12(-0.34%)
Jul 09, 2014 35.15 35.19 34.96 34.99 342,110 -0.04(-0.12%)
Jul 08, 2014 35.23 35.26 34.98 35.04 355,681 -0.26(-0.74%)
Jul 07, 2014 35.44 35.69 35.16 35.30 317,596 -0.35(-0.97%)
Jul 03, 2014 35.49 35.65 35.65 35.65 338,831 +0.16(+0.45%)
Jul 02, 2014 35.81 35.95 35.38 35.49 354,544 -0.42(-1.16%)
Jul 01, 2014 36.00 36.10 35.77 35.90 735,239 +0.04(+0.12%)
Jun 30, 2014 35.82 35.88 35.32 35.86 527,328 -0.03(-0.07%)
Jun 27, 2014 35.44 35.94 35.44 35.88 698,723 +0.33(+0.93%)
Jun 26, 2014 35.34 35.57 35.00 35.55 381,472 +0.19(+0.55%)
Jun 25, 2014 34.98 35.42 34.89 35.36 248,595 +0.38(+1.09%)
Jun 24, 2014 35.42 35.65 34.98 34.98 347,529 -0.58(-1.64%)
Jun 23, 2014 35.79 35.93 35.52 35.56 220,366 -0.22(-0.62%)
Jun 20, 2014 35.49 35.85 35.45 35.78 988,807 +0.33(+0.93%)
Jun 19, 2014 35.54 35.60 35.22 35.45 401,228 +0.05(+0.14%)
Jun 18, 2014 35.27 35.46 35.04 35.40 340,698 +0.10(+0.29%)
Jun 17, 2014 35.21 35.82 35.11 35.30 686,688 +0.11(+0.31%)
Jun 16, 2014 35.16 35.35 35.04 35.19 495,370 -0.07(-0.19%)
Jun 13, 2014 35.14 35.46 35.04 35.26 412,941 +0.14(+0.41%)
Jun 12, 2014 35.21 35.37 35.00 35.11 530,130 -0.19(-0.55%)
Jun 11, 2014 35.27 35.42 35.11 35.31 364,278 -0.07(-0.19%)
Jun 10, 2014 35.37 35.43 35.19 35.38 443,308 +0.14(+0.38%)
Jun 06, 2014 35.27 35.45 35.21 35.24 364,604 +0.05(+0.14%)
Jun 05, 2014 35.08 35.27 34.92 35.19 501,358 +0.21(+0.61%)
Jun 04, 2014 34.57 35.05 34.57 34.98 500,453 +0.28(+0.79%)
Jun 03, 2014 34.31 34.85 34.31 34.70 549,806 +0.19(+0.54%)
Jun 02, 2014 34.42 34.65 34.19 34.52 576,856 +0.14(+0.42%)
May 30, 2014 34.64 34.64 34.30 34.37 633,310 -0.30(-0.88%)
May 29, 2014 34.73 34.78 34.46 34.68 522,345 -0.04(-0.12%)
May 28, 2014 34.46 35.06 34.42 34.72 653,988 +0.14(+0.41%)
May 27, 2014 34.31 34.66 34.23 34.58 512,795 +0.30(+0.89%)
May 23, 2014 33.71 34.27 34.27 34.27 749,356 +0.39(+1.15%)
May 22, 2014 33.70 33.93 33.36 33.88 387,732 +0.18(+0.53%)
May 21, 2014 33.44 33.92 33.44 33.71 826,837 +0.33(+0.99%)
May 20, 2014 35.66 35.66 33.07 33.38 2,552,736 -2.86(-7.89%)
May 19, 2014 35.61 36.29 35.56 36.24 535,290 +0.55(+1.54%)
May 16, 2014 35.54 35.73 35.42 35.69 204,826 +0.19(+0.52%)
May 15, 2014 35.50 35.62 35.04 35.50 303,661 -0.16(-0.45%)
May 14, 2014 35.88 36.09 35.61 35.66 252,322 -0.34(-0.94%)
May 13, 2014 36.23 36.28 35.98 36.00 203,985 -0.19(-0.51%)
May 12, 2014 35.77 36.22 35.67 36.19 259,887 +0.61(+1.71%)
May 09, 2014 35.46 35.60 35.38 35.58 283,127 +0.00(+0.00%)
May 08, 2014 35.59 36.14 35.55 35.58 338,748 -0.12(-0.33%)
May 07, 2014 35.52 35.73 35.22 35.70 511,474 +0.29(+0.81%)
May 06, 2014 35.44 35.58 35.35 35.41 396,900 -0.12(-0.33%)
May 05, 2014 35.09 35.71 34.94 35.53 419,233 +0.08(+0.24%)
May 02, 2014 35.50 35.78 35.44 35.44 245,721 -0.04(-0.12%)
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.