Skip to main content

Donaldson Company (NY: DCI )

72.90 +0.38 (+0.52%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.21 45.49 44.78 45.46 918,154 +0.00(+0.00%)
Jul 30, 2020 45.63 45.74 44.89 45.46 534,316 -0.74(-1.61%)
Jul 29, 2020 45.74 46.51 45.74 46.21 299,403 +0.49(+1.07%)
Jul 28, 2020 45.99 46.24 45.60 45.72 498,604 -0.23(-0.49%)
Jul 27, 2020 45.31 46.00 45.29 45.94 416,202 +0.50(+1.10%)
Jul 24, 2020 45.87 45.97 45.32 45.44 230,841 -0.47(-1.02%)
Jul 23, 2020 45.30 46.18 45.30 45.91 382,807 +0.57(+1.27%)
Jul 22, 2020 44.74 45.42 44.71 45.34 454,870 +0.34(+0.75%)
Jul 21, 2020 45.39 45.62 44.93 45.00 293,075 +0.02(+0.04%)
Jul 20, 2020 45.03 45.18 44.77 44.98 441,375 -0.24(-0.54%)
Jul 17, 2020 45.17 45.34 44.82 45.23 350,993 +0.30(+0.67%)
Jul 16, 2020 44.69 45.31 44.45 44.93 399,358 +0.03(+0.06%)
Jul 15, 2020 44.78 45.07 44.20 44.90 549,389 +0.81(+1.83%)
Jul 14, 2020 42.79 44.16 42.66 44.09 427,804 +1.30(+3.03%)
Jul 13, 2020 42.89 43.37 42.53 42.79 321,482 +0.26(+0.62%)
Jul 10, 2020 42.34 42.69 42.21 42.53 241,793 +0.09(+0.22%)
Jul 09, 2020 42.73 43.10 42.28 42.43 278,376 -0.37(-0.86%)
Jul 08, 2020 43.15 43.48 42.42 42.80 349,477 -0.47(-1.09%)
Jul 07, 2020 43.59 43.86 43.23 43.27 363,950 -0.72(-1.65%)
Jul 06, 2020 44.32 44.39 43.70 44.00 354,932 +0.52(+1.19%)
Jul 02, 2020 43.35 43.95 43.10 43.48 333,980 +0.82(+1.92%)
Jul 01, 2020 43.86 44.01 42.60 42.66 483,827 -1.09(-2.49%)
Jun 30, 2020 43.07 44.07 43.06 43.75 780,833 +0.61(+1.42%)
Jun 29, 2020 43.16 43.36 42.64 43.14 587,899 +0.38(+0.88%)
Jun 26, 2020 41.79 42.81 41.50 42.76 3,149,904 +1.23(+2.97%)
Jun 25, 2020 40.37 41.57 40.05 41.53 668,987 +1.02(+2.51%)
Jun 24, 2020 41.87 41.93 40.49 40.52 500,807 -1.77(-4.18%)
Jun 23, 2020 43.43 43.43 42.20 42.28 739,542 -0.53(-1.23%)
Jun 22, 2020 41.99 43.19 41.32 42.81 892,888 +0.55(+1.31%)
Jun 19, 2020 42.58 42.94 41.71 42.26 884,873 -0.02(-0.04%)
Jun 18, 2020 42.55 43.08 42.09 42.27 544,930 -0.78(-1.81%)
Jun 17, 2020 43.76 43.76 42.90 43.05 597,662 -0.48(-1.10%)
Jun 16, 2020 44.67 44.67 42.83 43.53 520,616 +0.69(+1.60%)
Jun 15, 2020 41.46 43.31 41.30 42.85 703,239 +0.12(+0.29%)
Jun 12, 2020 44.69 44.69 41.83 42.73 565,885 -0.52(-1.20%)
Jun 11, 2020 44.58 44.83 43.16 43.24 729,444 -2.93(-6.35%)
Jun 10, 2020 46.59 46.79 46.00 46.17 787,499 -0.61(-1.30%)
Jun 09, 2020 47.03 47.27 46.56 46.78 493,985 -1.05(-2.19%)
Jun 08, 2020 48.33 48.90 47.70 47.83 470,002 -0.31(-0.64%)
Jun 05, 2020 47.76 48.49 46.97 48.14 670,157 +1.35(+2.88%)
Jun 04, 2020 46.12 47.19 46.11 46.79 743,967 +0.30(+0.64%)
Jun 03, 2020 46.78 46.86 45.89 46.49 704,858 +0.58(+1.26%)
Jun 02, 2020 45.87 47.06 44.57 45.91 706,536 +1.01(+2.25%)
Jun 01, 2020 44.54 45.51 44.15 44.90 614,385 +0.48(+1.07%)
May 29, 2020 44.13 44.70 43.80 44.42 748,346 -0.07(-0.15%)
May 28, 2020 45.79 45.86 44.27 44.49 687,174 -1.07(-2.34%)
May 27, 2020 45.49 45.66 44.83 45.56 568,227 +1.12(+2.53%)
May 26, 2020 43.87 44.88 43.47 44.43 743,869 +2.19(+5.19%)
May 22, 2020 42.32 42.60 41.53 42.24 345,333 -0.03(-0.07%)
May 21, 2020 42.20 42.84 42.15 42.27 503,401 -0.12(-0.29%)
May 20, 2020 42.36 43.09 41.56 42.39 391,021 +0.74(+1.78%)
May 19, 2020 42.29 42.92 41.64 41.65 352,973 -0.85(-2.00%)
May 18, 2020 41.11 42.79 41.11 42.50 421,886 +3.06(+7.76%)
May 15, 2020 39.23 40.10 38.84 39.44 1,482,593 -0.07(-0.19%)
May 14, 2020 38.47 39.55 37.30 39.52 656,554 +0.30(+0.76%)
May 13, 2020 40.28 40.52 38.85 39.22 533,342 -1.47(-3.61%)
May 12, 2020 42.45 42.78 40.63 40.69 340,037 -1.68(-3.96%)
May 11, 2020 41.16 42.85 40.99 42.36 758,954 +0.56(+1.34%)
May 08, 2020 41.22 41.89 41.06 41.80 603,612 +1.27(+3.14%)
May 07, 2020 41.00 41.49 40.39 40.53 356,575 +0.10(+0.25%)
May 06, 2020 40.64 40.87 40.01 40.42 405,887 -0.03(-0.07%)
May 05, 2020 40.33 41.11 40.33 40.45 416,462 +0.52(+1.31%)
May 04, 2020 39.41 40.00 38.96 39.93 442,557 +0.06(+0.14%)
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.