Skip to main content

Donaldson Company (NY: DCI )

71.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.16 12.40 12.12 12.28 602,449 +0.12(+0.96%)
Sep 29, 2005 11.95 12.19 11.91 12.17 836,072 +0.23(+1.96%)
Sep 28, 2005 12.04 12.09 11.88 11.93 755,795 -0.10(-0.87%)
Sep 27, 2005 11.97 12.08 11.92 12.04 744,362 +0.13(+1.08%)
Sep 26, 2005 11.97 12.04 11.89 11.91 780,151 -0.02(-0.20%)
Sep 23, 2005 11.91 12.01 11.81 11.93 772,198 -0.02(-0.20%)
Sep 22, 2005 11.95 12.03 11.75 11.96 2,182,635 +0.29(+2.48%)
Sep 21, 2005 11.51 11.74 11.51 11.67 1,600,566 +0.12(+1.05%)
Sep 20, 2005 11.68 11.78 11.53 11.55 670,796 -0.12(-1.07%)
Sep 19, 2005 11.71 11.76 11.59 11.67 643,457 -0.08(-0.65%)
Sep 16, 2005 11.90 11.93 11.73 11.75 1,330,657 -0.19(-1.62%)
Sep 15, 2005 11.61 12.01 11.61 11.94 1,454,924 +0.14(+1.23%)
Sep 14, 2005 11.98 12.07 11.54 11.80 1,114,431 -0.23(-1.87%)
Sep 13, 2005 12.14 12.26 12.01 12.02 424,746 -0.19(-1.58%)
Sep 12, 2005 12.21 12.23 12.01 12.22 419,775 -0.08(-0.65%)
Sep 09, 2005 12.05 12.32 12.05 12.30 479,921 +0.21(+1.76%)
Sep 08, 2005 12.27 12.28 12.03 12.08 529,876 -0.27(-2.15%)
Sep 07, 2005 12.20 12.49 12.20 12.35 516,456 -0.07(-0.55%)
Sep 06, 2005 12.30 12.51 12.30 12.42 368,080 +0.12(+0.98%)
Sep 02, 2005 12.30 12.39 12.27 12.30 251,766 +0.02(+0.13%)
Sep 01, 2005 12.38 12.40 12.26 12.28 408,591 -0.05(-0.39%)
Aug 31, 2005 11.94 12.33 11.91 12.33 615,124 +0.33(+2.72%)
Aug 30, 2005 12.22 12.22 11.91 12.00 362,612 -0.21(-1.68%)
Aug 29, 2005 12.03 12.26 12.00 12.21 318,870 +0.16(+1.30%)
Aug 26, 2005 12.09 12.13 12.00 12.05 483,897 -0.02(-0.20%)
Aug 25, 2005 12.09 12.19 12.07 12.07 293,022 -0.03(-0.23%)
Aug 24, 2005 12.25 12.35 12.07 12.10 362,364 -0.15(-1.22%)
Aug 23, 2005 12.27 12.37 12.25 12.25 617,112 -0.02(-0.16%)
Aug 22, 2005 12.31 12.39 12.19 12.27 315,639 -0.01(-0.07%)
Aug 19, 2005 12.22 12.30 12.20 12.28 284,572 +0.06(+0.53%)
Aug 18, 2005 12.33 12.35 12.18 12.22 270,654 -0.16(-1.27%)
Aug 17, 2005 12.35 12.47 12.35 12.37 325,581 +0.01(+0.07%)
Aug 16, 2005 12.53 12.57 12.34 12.36 367,832 -0.25(-2.01%)
Aug 15, 2005 12.69 12.71 12.59 12.62 477,684 -0.04(-0.29%)
Aug 12, 2005 12.69 12.77 12.58 12.65 740,634 -0.10(-0.76%)
Aug 11, 2005 12.76 12.81 12.63 12.75 536,090 -0.10(-0.81%)
Aug 10, 2005 12.86 12.92 12.62 12.86 716,526 +0.15(+1.17%)
Aug 09, 2005 12.88 12.94 12.67 12.71 369,820 -0.25(-1.89%)
Aug 08, 2005 13.13 13.15 12.95 12.95 279,353 -0.14(-1.05%)
Aug 05, 2005 13.08 13.10 12.98 13.09 474,205 -0.04(-0.28%)
Aug 04, 2005 13.04 13.19 12.75 13.12 744,362 +0.04(+0.31%)
Aug 03, 2005 13.02 13.17 13.00 13.08 281,093 +0.04(+0.28%)
Aug 02, 2005 13.06 13.22 13.02 13.05 411,822 -0.04(-0.31%)
Aug 01, 2005 13.11 13.23 13.03 13.09 331,048 -0.02(-0.15%)
Jul 29, 2005 13.00 13.14 12.98 13.11 460,038 +0.10(+0.74%)
Jul 28, 2005 12.88 13.09 12.86 13.01 266,926 +0.17(+1.32%)
Jul 27, 2005 12.91 12.94 12.77 12.84 354,411 -0.06(-0.47%)
Jul 26, 2005 12.94 13.01 12.88 12.90 489,614 -0.00(-0.03%)
Jul 25, 2005 12.86 12.98 12.84 12.91 464,263 -0.02(-0.16%)
Jul 22, 2005 12.79 12.94 12.76 12.93 373,796 +0.16(+1.29%)
Jul 21, 2005 12.84 12.87 12.64 12.76 343,972 -0.01(-0.06%)
Jul 20, 2005 12.43 12.80 12.43 12.77 413,562 +0.30(+2.42%)
Jul 19, 2005 12.39 12.50 12.38 12.47 243,564 +0.10(+0.78%)
Jul 18, 2005 12.38 12.46 12.29 12.37 414,556 -0.03(-0.23%)
Jul 15, 2005 12.45 12.53 12.38 12.40 251,766 -0.07(-0.58%)
Jul 14, 2005 12.54 12.63 12.35 12.47 365,843 +0.00(+0.00%)
Jul 13, 2005 12.48 12.58 12.43 12.47 346,955 +0.00(+0.00%)
Jul 12, 2005 12.57 12.59 12.42 12.47 408,343 -0.10(-0.80%)
Jul 11, 2005 12.53 12.61 12.50 12.57 304,952 +0.08(+0.64%)
Jul 08, 2005 12.36 12.50 12.29 12.49 331,545 +0.15(+1.24%)
Jul 07, 2005 12.19 12.36 12.09 12.34 554,481 +0.12(+0.99%)
Jul 06, 2005 12.46 12.50 12.22 12.22 529,876 -0.25(-2.03%)
Jul 05, 2005 12.28 12.52 12.28 12.47 499,804 +0.20(+1.61%)
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.