Skip to main content

Donaldson Company (NY: DCI )

71.10 -0.89 (-1.24%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 33.35 33.44 33.22 33.25 670,724 -0.19(-0.56%)
Aug 30, 2016 33.48 33.60 33.33 33.44 410,373 -0.03(-0.08%)
Aug 29, 2016 33.32 33.61 33.25 33.47 426,927 +0.19(+0.59%)
Aug 26, 2016 33.32 33.54 33.12 33.27 397,676 -0.02(-0.05%)
Aug 25, 2016 33.03 33.44 32.96 33.29 301,364 +0.20(+0.62%)
Aug 24, 2016 33.22 33.29 33.05 33.09 306,144 -0.19(-0.56%)
Aug 23, 2016 33.08 33.36 32.98 33.27 517,852 +0.30(+0.91%)
Aug 22, 2016 32.96 33.08 32.84 32.97 373,248 -0.11(-0.32%)
Aug 19, 2016 32.94 33.28 32.77 33.08 404,492 +0.11(+0.32%)
Aug 18, 2016 32.98 33.15 32.94 32.97 402,120 -0.01(-0.03%)
Aug 17, 2016 32.63 32.99 32.54 32.98 422,262 +0.35(+1.06%)
Aug 16, 2016 32.81 32.82 32.63 32.63 174,065 -0.21(-0.65%)
Aug 15, 2016 32.58 32.86 32.55 32.85 235,932 +0.37(+1.15%)
Aug 12, 2016 32.46 32.63 32.25 32.47 256,258 -0.06(-0.19%)
Aug 11, 2016 32.48 32.62 32.45 32.54 299,849 +0.20(+0.62%)
Aug 10, 2016 32.41 32.45 32.25 32.34 247,572 -0.06(-0.19%)
Aug 09, 2016 32.36 32.52 32.19 32.40 397,638 -0.03(-0.08%)
Aug 08, 2016 32.38 32.57 32.23 32.43 438,246 +0.14(+0.44%)
Aug 05, 2016 32.11 32.31 31.99 32.28 362,158 +0.36(+1.13%)
Aug 04, 2016 31.69 32.07 31.69 31.92 459,669 +0.20(+0.64%)
Aug 03, 2016 31.38 31.77 31.31 31.72 616,998 +0.31(+0.98%)
Aug 02, 2016 31.68 31.82 31.39 31.41 504,214 -0.29(-0.92%)
Aug 01, 2016 31.84 31.91 31.60 31.70 429,677 -0.14(-0.44%)
Jul 29, 2016 31.69 31.91 31.45 31.84 660,065 +0.10(+0.31%)
Jul 28, 2016 31.65 31.85 31.46 31.75 445,448 +0.07(+0.22%)
Jul 27, 2016 31.73 31.86 31.45 31.68 454,074 -0.04(-0.14%)
Jul 26, 2016 31.37 31.72 31.37 31.72 454,154 +0.40(+1.27%)
Jul 25, 2016 31.23 31.45 31.23 31.32 656,343 +0.10(+0.31%)
Jul 22, 2016 30.96 31.28 30.80 31.23 406,901 +0.21(+0.68%)
Jul 21, 2016 31.20 31.27 30.93 31.02 311,573 -0.18(-0.57%)
Jul 20, 2016 31.14 31.26 31.00 31.19 222,992 +0.08(+0.25%)
Jul 19, 2016 31.12 31.23 30.80 31.11 277,867 -0.14(-0.45%)
Jul 18, 2016 31.41 31.45 31.21 31.25 299,585 -0.22(-0.70%)
Jul 15, 2016 31.61 31.65 31.39 31.47 339,169 +0.06(+0.20%)
Jul 14, 2016 31.42 31.58 31.31 31.41 374,381 +0.25(+0.79%)
Jul 13, 2016 31.23 31.35 31.13 31.17 496,044 -0.15(-0.48%)
Jul 12, 2016 31.14 31.43 31.03 31.32 640,354 +0.45(+1.46%)
Jul 11, 2016 30.76 31.01 30.60 30.87 477,923 +0.23(+0.75%)
Jul 08, 2016 30.48 30.72 30.15 30.64 770,265 +0.48(+1.61%)
Jul 07, 2016 29.74 30.32 29.72 30.15 1,710,998 +0.56(+1.91%)
Jul 06, 2016 29.76 29.78 29.39 29.59 1,759,386 -0.27(-0.91%)
Jul 05, 2016 30.11 30.24 29.69 29.86 1,033,847 -0.51(-1.68%)
Jul 01, 2016 30.30 30.37 30.37 30.37 1,395,662 +0.09(+0.29%)
Jun 30, 2016 30.12 30.27 29.98 30.28 2,779,946 +0.26(+0.85%)
Jun 29, 2016 30.00 30.21 29.91 30.03 2,102,578 +0.13(+0.44%)
Jun 28, 2016 29.88 30.07 29.75 29.90 1,650,703 +0.35(+1.19%)
Jun 27, 2016 29.93 29.97 29.28 29.54 1,045,174 -0.92(-3.01%)
Jun 24, 2016 30.49 31.04 30.41 30.46 1,680,726 -1.36(-4.27%)
Jun 23, 2016 31.69 31.84 31.55 31.82 484,460 +0.45(+1.43%)
Jun 22, 2016 31.54 31.69 31.33 31.37 707,494 -0.06(-0.20%)
Jun 21, 2016 31.72 31.84 31.32 31.43 586,262 -0.31(-0.97%)
Jun 20, 2016 31.67 31.92 31.64 31.74 684,844 +0.48(+1.52%)
Jun 17, 2016 31.13 31.48 30.97 31.26 1,084,838 +0.19(+0.62%)
Jun 16, 2016 30.82 31.17 30.58 31.07 554,903 +0.04(+0.11%)
Jun 15, 2016 31.10 31.35 31.00 31.03 670,259 +0.06(+0.20%)
Jun 14, 2016 30.98 31.23 30.83 30.97 1,004,565 -0.13(-0.43%)
Jun 13, 2016 31.39 31.44 31.09 31.10 929,714 -0.37(-1.18%)
Jun 10, 2016 31.54 31.65 31.33 31.47 644,159 -0.25(-0.78%)
Jun 09, 2016 31.78 32.16 31.54 31.72 1,311,303 -0.15(-0.47%)
Jun 08, 2016 32.13 32.26 31.87 31.87 1,016,512 -0.07(-0.23%)
Jun 07, 2016 32.32 32.48 31.95 31.95 1,363,037 -0.40(-1.25%)
Jun 06, 2016 31.85 32.52 31.69 32.35 1,360,267 +0.66(+2.08%)
Jun 03, 2016 31.44 31.73 31.11 31.69 1,455,222 +0.37(+1.18%)
Jun 02, 2016 29.89 32.15 29.77 31.32 3,506,883 +2.13(+7.30%)
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.