Skip to main content

Donaldson Company (NY: DCI )

72.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.06 45.26 44.62 44.93 327,558 +0.19(+0.42%)
Aug 29, 2019 44.11 44.79 44.11 44.74 344,089 +1.26(+2.91%)
Aug 28, 2019 42.89 43.81 42.86 43.48 363,630 +0.43(+0.99%)
Aug 27, 2019 43.30 43.43 42.99 43.05 450,327 +0.10(+0.24%)
Aug 26, 2019 43.18 43.20 42.63 42.95 741,954 +0.23(+0.54%)
Aug 23, 2019 44.30 44.30 42.57 42.72 766,311 -1.97(-4.41%)
Aug 22, 2019 45.32 45.50 44.59 44.68 339,600 -0.36(-0.80%)
Aug 21, 2019 45.78 45.95 45.05 45.05 430,201 -0.41(-0.90%)
Aug 20, 2019 45.79 46.05 45.40 45.46 467,871 -0.47(-1.03%)
Aug 19, 2019 46.42 46.42 45.86 45.93 411,142 +0.27(+0.59%)
Aug 16, 2019 44.72 45.73 44.50 45.66 386,654 +1.24(+2.78%)
Aug 15, 2019 44.03 44.54 43.92 44.42 439,926 +0.52(+1.18%)
Aug 14, 2019 44.66 44.86 43.89 43.90 427,599 -1.62(-3.55%)
Aug 13, 2019 44.58 46.38 44.58 45.52 401,191 +0.84(+1.87%)
Aug 12, 2019 44.78 45.18 44.55 44.68 256,933 -0.42(-0.93%)
Aug 09, 2019 45.15 45.40 44.58 45.10 405,840 -0.17(-0.37%)
Aug 08, 2019 44.49 45.45 44.32 45.27 833,861 +1.09(+2.47%)
Aug 07, 2019 43.46 44.46 42.94 44.18 560,058 +0.14(+0.31%)
Aug 06, 2019 43.55 44.15 43.41 44.04 491,927 +0.75(+1.73%)
Aug 05, 2019 44.20 44.32 42.90 43.29 467,504 -1.70(-3.78%)
Aug 02, 2019 45.06 45.25 44.58 44.99 472,111 -0.24(-0.53%)
Aug 01, 2019 46.26 46.71 45.11 45.23 610,190 -0.97(-2.10%)
Jul 31, 2019 46.37 47.15 46.02 46.20 921,670 -0.17(-0.36%)
Jul 30, 2019 45.45 46.39 45.38 46.37 448,082 +0.47(+1.03%)
Jul 29, 2019 45.99 46.07 45.65 45.90 378,445 -0.10(-0.22%)
Jul 26, 2019 45.93 46.22 45.75 46.00 375,137 +0.05(+0.10%)
Jul 25, 2019 46.70 46.70 45.82 45.95 354,497 -0.58(-1.25%)
Jul 24, 2019 45.56 46.55 45.49 46.54 390,687 +0.68(+1.47%)
Jul 23, 2019 45.14 45.92 45.07 45.86 326,213 +0.92(+2.06%)
Jul 22, 2019 44.79 45.09 44.58 44.94 235,375 +0.22(+0.50%)
Jul 19, 2019 45.00 45.50 44.70 44.71 355,569 -0.08(-0.19%)
Jul 18, 2019 45.29 45.30 44.68 44.80 315,562 -0.36(-0.80%)
Jul 17, 2019 45.57 45.89 45.16 45.16 480,061 -0.47(-1.03%)
Jul 16, 2019 44.79 45.94 44.79 45.63 514,829 +0.75(+1.67%)
Jul 15, 2019 45.04 45.20 44.59 44.88 363,612 -0.04(-0.08%)
Jul 12, 2019 44.17 45.04 43.83 44.92 584,976 +0.72(+1.63%)
Jul 11, 2019 44.47 44.47 43.91 44.20 514,664 -0.26(-0.58%)
Jul 10, 2019 45.50 45.93 44.31 44.46 427,549 -0.81(-1.80%)
Jul 09, 2019 45.45 45.58 45.17 45.27 310,178 -0.43(-0.95%)
Jul 08, 2019 45.94 46.10 45.51 45.70 253,051 -0.43(-0.92%)
Jul 05, 2019 46.33 46.33 45.58 46.13 222,812 -0.55(-1.17%)
Jul 03, 2019 46.55 46.70 46.27 46.68 167,892 +0.23(+0.50%)
Jul 02, 2019 46.92 46.92 46.14 46.44 404,361 -0.50(-1.06%)
Jul 01, 2019 47.66 47.66 46.49 46.94 380,255 -0.10(-0.22%)
Jun 28, 2019 46.91 47.41 46.80 47.05 747,031 +0.26(+0.55%)
Jun 27, 2019 46.36 46.81 46.10 46.79 323,499 +0.61(+1.32%)
Jun 26, 2019 45.90 46.37 45.78 46.18 227,807 +0.32(+0.71%)
Jun 25, 2019 45.81 46.11 45.53 45.85 355,944 +0.18(+0.38%)
Jun 24, 2019 45.81 46.06 45.55 45.68 238,598 -0.13(-0.28%)
Jun 21, 2019 46.54 46.59 45.65 45.81 797,194 -0.80(-1.71%)
Jun 20, 2019 46.26 46.67 45.94 46.60 349,576 +0.82(+1.80%)
Jun 19, 2019 45.45 45.89 45.16 45.78 380,726 +0.43(+0.94%)
Jun 18, 2019 44.68 45.62 44.68 45.35 395,580 +1.05(+2.38%)
Jun 17, 2019 45.08 45.09 44.23 44.30 295,986 -0.86(-1.90%)
Jun 14, 2019 45.93 45.93 44.95 45.16 354,272 -0.85(-1.85%)
Jun 13, 2019 45.84 46.20 45.41 46.01 362,509 +0.40(+0.87%)
Jun 12, 2019 45.59 45.84 45.26 45.61 541,921 -0.03(-0.06%)
Jun 11, 2019 46.10 46.45 45.56 45.64 516,725 +0.13(+0.28%)
Jun 10, 2019 45.34 45.91 45.30 45.51 437,896 +0.25(+0.55%)
Jun 07, 2019 45.06 45.58 44.95 45.26 466,086 +0.57(+1.28%)
Jun 06, 2019 44.82 45.02 43.88 44.69 639,368 -0.34(-0.76%)
Jun 05, 2019 44.92 45.06 43.06 45.03 634,933 +0.16(+0.35%)
Jun 04, 2019 43.88 45.30 42.37 44.87 1,200,216 +0.17(+0.37%)
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.