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 29, 2016 31.67 31.90 31.44 31.83 660,308 +0.10(+0.31%)
Jul 28, 2016 31.64 31.84 31.45 31.74 445,613 +0.07(+0.22%)
Jul 27, 2016 31.72 31.85 31.44 31.66 454,241 -0.04(-0.14%)
Jul 26, 2016 31.36 31.71 31.36 31.71 454,322 +0.40(+1.27%)
Jul 25, 2016 31.22 31.44 31.22 31.31 656,586 +0.10(+0.31%)
Jul 22, 2016 30.95 31.27 30.79 31.22 407,051 +0.21(+0.68%)
Jul 21, 2016 31.19 31.26 30.92 31.00 311,688 -0.18(-0.57%)
Jul 20, 2016 31.13 31.25 30.99 31.18 223,075 +0.08(+0.25%)
Jul 19, 2016 31.11 31.22 30.79 31.10 277,970 -0.14(-0.45%)
Jul 18, 2016 31.40 31.44 31.20 31.24 299,696 -0.22(-0.70%)
Jul 15, 2016 31.59 31.64 31.37 31.46 339,294 +0.06(+0.20%)
Jul 14, 2016 31.41 31.57 31.30 31.40 374,519 +0.25(+0.79%)
Jul 13, 2016 31.22 31.34 31.12 31.15 496,228 -0.15(-0.48%)
Jul 12, 2016 31.13 31.42 31.02 31.30 640,591 +0.45(+1.46%)
Jul 11, 2016 30.75 31.00 30.59 30.85 478,099 +0.23(+0.75%)
Jul 08, 2016 30.47 30.70 30.14 30.63 770,550 +0.48(+1.61%)
Jul 07, 2016 29.73 30.31 29.71 30.14 1,711,630 +0.56(+1.91%)
Jul 06, 2016 29.75 29.77 29.38 29.58 1,760,036 -0.27(-0.91%)
Jul 05, 2016 30.10 30.23 29.68 29.85 1,034,229 -0.51(-1.68%)
Jul 01, 2016 30.29 30.36 30.36 30.36 1,396,177 +0.09(+0.29%)
Jun 30, 2016 30.11 30.26 29.96 30.27 2,780,973 +0.26(+0.85%)
Jun 29, 2016 29.99 30.20 29.89 30.02 2,103,354 +0.13(+0.44%)
Jun 28, 2016 29.87 30.06 29.74 29.89 1,651,313 +0.35(+1.19%)
Jun 27, 2016 29.92 29.96 29.27 29.53 1,045,560 -0.92(-3.01%)
Jun 24, 2016 30.48 31.03 30.40 30.45 1,681,347 -1.36(-4.27%)
Jun 23, 2016 31.67 31.83 31.54 31.81 484,639 +0.45(+1.43%)
Jun 22, 2016 31.53 31.68 31.32 31.36 707,755 -0.06(-0.20%)
Jun 21, 2016 31.71 31.83 31.30 31.42 586,478 -0.31(-0.97%)
Jun 20, 2016 31.66 31.91 31.63 31.73 685,097 +0.48(+1.52%)
Jun 17, 2016 31.12 31.47 30.96 31.25 1,085,239 +0.19(+0.62%)
Jun 16, 2016 30.81 31.15 30.57 31.06 555,108 +0.04(+0.11%)
Jun 15, 2016 31.09 31.34 30.99 31.02 670,506 +0.06(+0.20%)
Jun 14, 2016 30.97 31.22 30.82 30.96 1,004,936 -0.13(-0.43%)
Jun 13, 2016 31.38 31.43 31.07 31.09 930,057 -0.37(-1.18%)
Jun 10, 2016 31.52 31.64 31.32 31.46 644,397 -0.25(-0.78%)
Jun 09, 2016 31.77 32.15 31.52 31.71 1,311,787 -0.15(-0.47%)
Jun 08, 2016 32.11 32.25 31.86 31.86 1,016,887 -0.07(-0.23%)
Jun 07, 2016 32.31 32.47 31.93 31.93 1,363,540 -0.40(-1.25%)
Jun 06, 2016 31.84 32.51 31.68 32.34 1,360,769 +0.66(+2.08%)
Jun 03, 2016 31.43 31.72 31.10 31.68 1,455,759 +0.37(+1.18%)
Jun 02, 2016 29.88 32.14 29.76 31.31 3,508,178 +2.13(+7.30%)
Jun 01, 2016 29.14 29.20 28.86 29.18 790,647 -0.20(-0.69%)
May 31, 2016 29.28 29.61 29.18 29.38 733,363 +0.11(+0.36%)
May 27, 2016 29.02 29.28 29.28 29.28 829,593 +0.17(+0.57%)
May 26, 2016 29.22 29.45 29.09 29.11 544,061 +0.04(+0.12%)
May 25, 2016 29.07 29.23 28.85 29.08 642,254 +0.21(+0.73%)
May 24, 2016 28.61 28.95 28.51 28.86 592,908 +0.46(+1.64%)
May 23, 2016 28.24 28.50 27.64 28.40 464,148 +0.11(+0.37%)
May 20, 2016 28.02 28.34 27.85 28.29 502,203 +0.41(+1.48%)
May 19, 2016 28.01 28.16 27.65 27.88 498,010 -0.45(-1.58%)
May 18, 2016 28.43 28.72 28.13 28.33 753,904 -0.29(-1.01%)
May 17, 2016 28.63 29.00 28.47 28.62 768,905 -0.04(-0.12%)
May 16, 2016 28.45 28.87 28.42 28.65 650,851 +0.34(+1.21%)
May 13, 2016 28.51 28.64 28.16 28.31 530,709 -0.36(-1.25%)
May 12, 2016 28.98 29.24 28.58 28.67 698,479 -0.15(-0.52%)
May 11, 2016 28.81 28.98 28.65 28.82 386,537 +0.00(+0.00%)
May 10, 2016 28.27 28.84 28.19 28.82 416,882 +0.59(+2.08%)
May 09, 2016 28.13 28.34 28.04 28.23 609,128 -0.12(-0.43%)
May 06, 2016 27.86 28.38 27.75 28.36 872,239 +0.36(+1.28%)
May 05, 2016 28.43 28.46 28.00 28.00 859,704 -0.32(-1.12%)
May 04, 2016 28.58 28.73 28.16 28.31 1,186,676 -0.39(-1.34%)
May 03, 2016 28.51 28.80 28.28 28.70 1,077,562 -0.06(-0.21%)
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.