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 33.31 33.51 32.86 32.88 497,698 -0.77(-2.29%)
Jul 30, 2014 33.76 33.92 33.34 33.65 438,893 +0.03(+0.08%)
Jul 29, 2014 34.00 34.30 33.61 33.63 458,249 -0.38(-1.12%)
Jul 28, 2014 34.07 34.16 33.78 34.01 366,204 -0.25(-0.74%)
Jul 25, 2014 34.16 34.41 34.03 34.26 252,785 -0.08(-0.22%)
Jul 24, 2014 34.62 34.74 34.32 34.34 572,622 -0.25(-0.71%)
Jul 23, 2014 34.63 34.74 34.43 34.58 157,653 -0.03(-0.10%)
Jul 22, 2014 34.63 34.83 34.47 34.62 295,609 +0.23(+0.67%)
Jul 21, 2014 34.30 34.48 34.19 34.39 450,615 -0.10(-0.29%)
Jul 18, 2014 34.26 34.62 34.26 34.49 521,589 +0.42(+1.22%)
Jul 17, 2014 34.19 34.52 34.02 34.08 523,661 -0.36(-1.06%)
Jul 16, 2014 34.84 35.01 34.32 34.44 884,992 -0.30(-0.85%)
Jul 15, 2014 34.86 35.12 34.53 34.74 386,557 -0.20(-0.58%)
Jul 14, 2014 35.09 35.11 34.76 34.94 322,289 +0.07(+0.19%)
Jul 11, 2014 34.88 35.01 34.71 34.87 325,446 -0.02(-0.05%)
Jul 10, 2014 34.55 35.07 34.52 34.89 551,178 -0.12(-0.34%)
Jul 09, 2014 35.16 35.20 34.97 35.01 341,983 -0.04(-0.12%)
Jul 08, 2014 35.24 35.27 34.99 35.05 355,549 -0.26(-0.74%)
Jul 07, 2014 35.46 35.70 35.18 35.31 317,479 -0.35(-0.97%)
Jul 03, 2014 35.50 35.66 35.66 35.66 338,706 +0.16(+0.45%)
Jul 02, 2014 35.82 35.97 35.40 35.50 354,413 -0.42(-1.16%)
Jul 01, 2014 36.02 36.11 35.78 35.91 734,968 +0.04(+0.12%)
Jun 30, 2014 35.83 35.89 35.34 35.87 527,133 -0.03(-0.07%)
Jun 27, 2014 35.46 35.96 35.46 35.90 698,465 +0.33(+0.93%)
Jun 26, 2014 35.35 35.58 35.02 35.57 381,332 +0.19(+0.55%)
Jun 25, 2014 34.99 35.43 34.91 35.37 248,503 +0.38(+1.09%)
Jun 24, 2014 35.43 35.66 34.99 34.99 347,401 -0.58(-1.64%)
Jun 23, 2014 35.80 35.94 35.53 35.58 220,285 -0.22(-0.62%)
Jun 20, 2014 35.50 35.86 35.47 35.80 988,442 +0.33(+0.93%)
Jun 19, 2014 35.55 35.62 35.24 35.47 401,079 +0.05(+0.14%)
Jun 18, 2014 35.29 35.47 35.05 35.41 340,572 +0.10(+0.29%)
Jun 17, 2014 35.23 35.83 35.12 35.31 686,434 +0.11(+0.31%)
Jun 16, 2014 35.17 35.36 35.05 35.20 495,187 -0.07(-0.19%)
Jun 13, 2014 35.15 35.47 35.05 35.27 412,788 +0.14(+0.41%)
Jun 12, 2014 35.22 35.38 35.02 35.13 529,934 -0.19(-0.55%)
Jun 11, 2014 35.29 35.43 35.13 35.32 364,144 -0.07(-0.19%)
Jun 10, 2014 35.38 35.44 35.20 35.39 443,145 +0.14(+0.38%)
Jun 06, 2014 35.29 35.47 35.23 35.25 364,469 +0.05(+0.14%)
Jun 05, 2014 35.09 35.29 34.93 35.20 501,173 +0.21(+0.61%)
Jun 04, 2014 34.58 35.06 34.58 34.99 500,268 +0.28(+0.79%)
Jun 03, 2014 34.33 34.86 34.33 34.72 549,603 +0.19(+0.54%)
Jun 02, 2014 34.44 34.66 34.20 34.53 576,643 +0.14(+0.42%)
May 30, 2014 34.66 34.66 34.31 34.39 633,077 -0.30(-0.88%)
May 29, 2014 34.74 34.79 34.47 34.69 522,153 -0.04(-0.12%)
May 28, 2014 34.47 35.07 34.43 34.73 653,746 +0.14(+0.41%)
May 27, 2014 34.33 34.67 34.24 34.59 512,605 +0.30(+0.89%)
May 23, 2014 33.72 34.28 34.28 34.28 749,080 +0.39(+1.15%)
May 22, 2014 33.71 33.94 33.37 33.90 387,589 +0.18(+0.53%)
May 21, 2014 33.45 33.93 33.45 33.72 826,532 +0.33(+0.99%)
May 20, 2014 35.67 35.67 33.09 33.39 2,551,793 -2.86(-7.89%)
May 19, 2014 35.63 36.30 35.58 36.25 535,092 +0.55(+1.54%)
May 16, 2014 35.55 35.74 35.43 35.70 204,750 +0.19(+0.52%)
May 15, 2014 35.51 35.64 35.05 35.52 303,549 -0.16(-0.45%)
May 14, 2014 35.90 36.11 35.62 35.68 252,229 -0.34(-0.94%)
May 13, 2014 36.24 36.29 35.99 36.02 203,909 -0.19(-0.51%)
May 12, 2014 35.78 36.23 35.69 36.20 259,791 +0.61(+1.71%)
May 09, 2014 35.47 35.61 35.39 35.59 283,023 +0.00(+0.00%)
May 08, 2014 35.60 36.15 35.56 35.59 338,623 -0.12(-0.33%)
May 07, 2014 35.53 35.74 35.23 35.71 511,285 +0.29(+0.81%)
May 06, 2014 35.46 35.59 35.37 35.42 396,754 -0.12(-0.33%)
May 05, 2014 35.10 35.72 34.95 35.54 419,078 +0.08(+0.24%)
May 02, 2014 35.52 35.80 35.46 35.46 245,630 -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.