Skip to main content

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.27 15.28 14.98 15.12 1,499,693 -0.32(-2.08%)
Aug 28, 2009 15.77 15.85 15.34 15.44 1,120,231 -0.27(-1.72%)
Aug 27, 2009 15.55 15.75 15.28 15.71 763,317 +0.12(+0.75%)
Aug 26, 2009 15.71 15.78 15.47 15.60 601,864 -0.09(-0.59%)
Aug 25, 2009 15.73 15.88 15.56 15.69 875,606 -0.01(-0.05%)
Aug 24, 2009 15.99 16.03 15.63 15.70 696,116 -0.21(-1.29%)
Aug 21, 2009 15.67 16.00 15.67 15.90 618,805 +0.31(+2.01%)
Aug 20, 2009 15.39 15.72 15.36 15.59 992,817 +0.24(+1.55%)
Aug 19, 2009 15.04 15.44 15.04 15.35 684,257 +0.09(+0.58%)
Aug 18, 2009 15.11 15.30 15.05 15.26 672,727 +0.25(+1.69%)
Aug 17, 2009 15.25 15.28 14.88 15.01 608,303 -0.47(-3.04%)
Aug 14, 2009 15.88 15.99 15.31 15.48 627,672 -0.47(-2.93%)
Aug 13, 2009 15.86 15.95 15.54 15.95 430,954 +0.12(+0.74%)
Aug 12, 2009 15.52 15.98 15.52 15.83 576,252 +0.27(+1.76%)
Aug 11, 2009 15.81 15.87 15.40 15.56 524,145 -0.25(-1.58%)
Aug 10, 2009 15.81 15.92 15.66 15.81 388,239 -0.08(-0.48%)
Aug 07, 2009 15.68 15.99 15.48 15.88 584,632 +0.37(+2.36%)
Aug 06, 2009 15.80 15.85 15.36 15.52 950,298 -0.27(-1.68%)
Aug 05, 2009 15.91 15.98 15.52 15.78 879,156 -0.06(-0.38%)
Aug 04, 2009 15.63 15.85 15.44 15.84 758,674 +0.17(+1.10%)
Aug 03, 2009 15.57 15.77 15.32 15.67 609,642 +0.37(+2.42%)
Jul 31, 2009 15.27 15.50 15.17 15.30 715,661 -0.07(-0.47%)
Jul 30, 2009 15.24 15.67 15.16 15.37 1,371,034 +0.26(+1.70%)
Jul 29, 2009 15.11 15.17 14.87 15.11 957,279 -0.08(-0.53%)
Jul 28, 2009 15.28 15.36 14.94 15.19 575,616 -0.02(-0.16%)
Jul 27, 2009 15.32 15.43 15.11 15.22 914,472 -0.10(-0.63%)
Jul 24, 2009 15.14 15.32 15.03 15.32 546 +0.01(+0.05%)
Jul 23, 2009 14.67 15.42 14.40 15.31 1,155,050 +0.67(+4.56%)
Jul 22, 2009 14.64 14.80 14.52 14.64 806,556 -0.05(-0.33%)
Jul 21, 2009 14.66 14.80 14.53 14.69 1,126,427 +0.17(+1.14%)
Jul 20, 2009 14.25 14.65 14.25 14.52 853,085 +0.37(+2.59%)
Jul 17, 2009 14.23 14.25 14.05 14.16 799,724 -0.08(-0.59%)
Jul 16, 2009 13.94 14.29 13.82 14.24 761,059 +0.24(+1.70%)
Jul 15, 2009 13.67 14.02 13.56 14.00 633,759 +0.51(+3.79%)
Jul 14, 2009 13.27 13.49 13.19 13.49 725,750 +0.20(+1.48%)
Jul 13, 2009 12.92 13.32 12.88 13.29 784,074 +0.41(+3.22%)
Jul 10, 2009 12.94 13.01 12.78 12.88 1,280,705 -0.10(-0.81%)
Jul 09, 2009 12.92 13.06 12.79 12.98 685,100 +0.07(+0.53%)
Jul 08, 2009 12.96 12.98 12.67 12.92 949,163 +0.02(+0.12%)
Jul 07, 2009 13.43 13.46 12.88 12.90 1,157,972 -0.58(-4.27%)
Jul 06, 2009 13.53 13.60 13.41 13.48 1,013,296 -0.21(-1.50%)
Jul 02, 2009 13.96 13.99 13.68 13.68 682,148 -0.57(-3.98%)
Jul 01, 2009 14.09 14.37 13.93 14.25 635,058 +0.31(+2.19%)
Jun 30, 2009 14.00 14.05 13.81 13.94 733,047 -0.11(-0.77%)
Jun 29, 2009 14.01 14.15 13.86 14.05 670,026 -0.01(-0.09%)
Jun 26, 2009 13.74 14.11 13.67 14.06 850,083 +0.28(+2.02%)
Jun 25, 2009 13.77 13.89 13.68 13.79 618,951 +0.32(+2.36%)
Jun 24, 2009 13.33 13.72 13.26 13.47 667,994 +0.17(+1.27%)
Jun 23, 2009 13.47 13.51 13.22 13.30 615,824 -0.08(-0.63%)
Jun 22, 2009 13.81 13.91 13.38 13.38 607,068 -0.54(-3.87%)
Jun 19, 2009 14.27 14.37 13.87 13.92 1,122,740 -0.23(-1.59%)
Jun 18, 2009 14.14 14.23 13.89 14.15 699,052 +0.08(+0.57%)
Jun 17, 2009 14.18 14.36 13.89 14.07 1,007,432 -0.08(-0.60%)
Jun 16, 2009 14.42 14.59 14.14 14.15 659,020 -0.17(-1.21%)
Jun 15, 2009 14.66 14.66 14.21 14.33 723,494 -0.56(-3.78%)
Jun 12, 2009 14.84 14.89 14.59 14.89 844,078 -0.14(-0.91%)
Jun 11, 2009 14.90 15.23 14.82 15.03 725,675 +0.22(+1.50%)
Jun 10, 2009 15.18 15.26 14.55 14.80 750,512 -0.22(-1.47%)
Jun 09, 2009 14.69 15.10 14.69 15.03 685,775 +0.30(+2.02%)
Jun 08, 2009 14.55 14.82 14.45 14.73 632,370 -0.01(-0.08%)
Jun 05, 2009 14.70 14.83 14.56 14.74 823,182 +0.20(+1.38%)
Jun 04, 2009 14.52 14.62 14.25 14.54 1,168,794 +0.14(+1.01%)
Jun 03, 2009 14.29 14.57 14.21 14.39 1,103,796 -0.10(-0.67%)
Jun 02, 2009 14.33 14.61 14.30 14.49 1,024,048 +0.04(+0.28%)
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.