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 (%)
Aug 31, 2007 15.37 15.41 15.05 15.37 760,733 +0.23(+1.52%)
Aug 30, 2007 14.88 15.39 14.73 15.14 1,340,600 +0.25(+1.70%)
Aug 29, 2007 14.57 14.92 14.49 14.88 472,042 +0.43(+2.95%)
Aug 28, 2007 14.70 14.84 14.44 14.46 628,561 -0.40(-2.68%)
Aug 27, 2007 14.84 15.05 14.80 14.86 694,647 +0.03(+0.19%)
Aug 24, 2007 14.70 14.90 14.62 14.83 560,985 +0.07(+0.49%)
Aug 23, 2007 15.01 15.15 14.69 14.76 647,195 -0.25(-1.69%)
Aug 22, 2007 14.88 15.12 14.82 15.01 599,742 +0.29(+2.00%)
Aug 21, 2007 15.19 15.07 14.55 14.72 841,726 -0.47(-3.13%)
Aug 20, 2007 14.91 15.25 14.71 15.19 1,004,705 +0.41(+2.78%)
Aug 17, 2007 15.85 16.71 13.85 14.78 1,463,579 +0.10(+0.66%)
Aug 16, 2007 14.68 15.01 14.40 14.68 1,214,639 +0.01(+0.05%)
Aug 15, 2007 14.89 15.06 14.64 14.68 923,712 -0.19(-1.27%)
Aug 14, 2007 15.09 15.19 14.86 14.86 1,070,294 -0.21(-1.39%)
Aug 13, 2007 15.09 15.94 14.77 15.07 1,486,188 -0.01(-0.08%)
Aug 10, 2007 16.50 16.50 14.74 15.09 3,023,804 -1.83(-10.80%)
Aug 09, 2007 16.75 17.95 16.03 16.91 3,512,989 +0.16(+0.99%)
Aug 08, 2007 15.37 17.12 15.36 16.75 3,182,808 +1.46(+9.53%)
Aug 07, 2007 14.96 15.36 14.86 15.29 1,075,262 +0.33(+2.21%)
Aug 06, 2007 14.78 14.96 14.62 14.96 725,206 +0.28(+1.89%)
Aug 03, 2007 14.72 15.02 14.65 14.68 700,610 -0.34(-2.25%)
Aug 02, 2007 14.83 15.05 14.75 15.02 692,411 +0.19(+1.25%)
Aug 01, 2007 14.70 14.96 14.57 14.84 649,431 +0.19(+1.29%)
Jul 31, 2007 14.77 14.96 14.62 14.65 872,284 -0.11(-0.74%)
Jul 30, 2007 14.65 14.83 14.43 14.76 783,838 +0.12(+0.83%)
Jul 27, 2007 14.85 15.01 14.59 14.64 862,595 -0.23(-1.54%)
Jul 26, 2007 14.74 15.02 14.59 14.86 1,528,672 -0.14(-0.91%)
Jul 25, 2007 15.05 15.05 14.72 15.00 748,808 +0.06(+0.43%)
Jul 24, 2007 15.16 15.29 14.87 14.94 885,452 -0.41(-2.68%)
Jul 23, 2007 15.01 15.46 14.85 15.35 3,263,552 +1.01(+7.02%)
Jul 20, 2007 14.43 14.49 14.29 14.34 712,784 -0.16(-1.14%)
Jul 19, 2007 14.53 14.59 14.48 14.51 403,472 +0.01(+0.06%)
Jul 18, 2007 14.60 14.60 14.37 14.50 732,162 -0.20(-1.34%)
Jul 17, 2007 14.50 14.71 14.46 14.70 684,958 +0.19(+1.33%)
Jul 16, 2007 14.59 14.60 14.47 14.50 577,382 -0.16(-1.07%)
Jul 13, 2007 14.60 14.68 14.52 14.66 527,693 -0.03(-0.19%)
Jul 12, 2007 14.40 14.69 14.37 14.69 599,493 +0.36(+2.53%)
Jul 11, 2007 14.19 14.37 14.16 14.33 459,868 +0.09(+0.62%)
Jul 10, 2007 14.43 14.45 14.20 14.24 779,118 -0.29(-1.97%)
Jul 09, 2007 14.46 14.55 14.38 14.52 554,525 +0.04(+0.31%)
Jul 06, 2007 14.41 14.48 14.31 14.48 453,409 +0.04(+0.28%)
Jul 05, 2007 14.47 14.53 14.36 14.44 475,769 -0.05(-0.33%)
Jul 03, 2007 14.43 14.54 14.40 14.49 297,883 -0.00(-0.03%)
Jul 02, 2007 14.36 14.49 14.32 14.49 518,749 +0.18(+1.27%)
Jun 29, 2007 14.40 14.49 14.25 14.31 662,101 -0.10(-0.70%)
Jun 28, 2007 14.43 14.57 14.35 14.41 942,097 -0.02(-0.11%)
Jun 27, 2007 14.26 14.49 14.00 14.43 1,498,362 +0.16(+1.13%)
Jun 26, 2007 14.22 14.44 14.09 14.26 2,296,859 +0.10(+0.68%)
Jun 25, 2007 14.14 14.33 14.11 14.17 1,515,256 +0.03(+0.23%)
Jun 22, 2007 14.41 14.41 14.08 14.14 1,200,975 -0.01(-0.09%)
Jun 21, 2007 14.10 14.20 14.06 14.15 924,457 +0.04(+0.29%)
Jun 20, 2007 13.83 14.22 13.73 14.11 1,295,632 +0.27(+1.92%)
Jun 19, 2007 13.79 13.90 13.73 13.84 851,663 +0.01(+0.09%)
Jun 18, 2007 13.89 14.09 13.77 13.83 3,247,900 +0.02(+0.15%)
Jun 15, 2007 14.20 14.33 13.77 13.81 2,211,394 -0.41(-2.91%)
Jun 14, 2007 14.21 14.34 14.17 14.22 445,955 +0.06(+0.40%)
Jun 13, 2007 13.95 14.18 13.85 14.17 697,629 +0.24(+1.73%)
Jun 12, 2007 14.01 14.01 13.81 13.93 1,072,530 -0.11(-0.77%)
Jun 11, 2007 13.79 14.17 13.79 14.04 765,702 +0.19(+1.40%)
Jun 08, 2007 13.85 13.93 13.79 13.84 1,435,754 +0.04(+0.26%)
Jun 07, 2007 14.21 14.16 13.76 13.81 1,299,110 -0.40(-2.83%)
Jun 06, 2007 14.36 14.39 14.18 14.21 943,091 -0.26(-1.78%)
Jun 05, 2007 14.30 14.52 14.30 14.47 1,118,989 -0.20(-1.34%)
Jun 04, 2007 14.59 14.73 14.33 14.66 1,120,728 +0.00(+0.03%)
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.