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 (%)
Sep 30, 2005 12.16 12.40 12.13 12.29 602,226 +0.12(+0.96%)
Sep 29, 2005 11.95 12.20 11.92 12.17 835,763 +0.23(+1.96%)
Sep 28, 2005 12.04 12.10 11.88 11.94 755,516 -0.10(-0.87%)
Sep 27, 2005 11.98 12.09 11.92 12.04 744,087 +0.13(+1.08%)
Sep 26, 2005 11.97 12.05 11.90 11.91 779,863 -0.02(-0.20%)
Sep 23, 2005 11.91 12.01 11.81 11.94 771,913 -0.02(-0.20%)
Sep 22, 2005 11.95 12.03 11.75 11.96 2,181,829 +0.29(+2.48%)
Sep 21, 2005 11.51 11.75 11.51 11.67 1,599,975 +0.12(+1.05%)
Sep 20, 2005 11.69 11.79 11.53 11.55 670,548 -0.12(-1.07%)
Sep 19, 2005 11.72 11.77 11.60 11.68 643,219 -0.08(-0.65%)
Sep 16, 2005 11.90 11.93 11.73 11.75 1,330,165 -0.19(-1.62%)
Sep 15, 2005 11.61 12.01 11.61 11.95 1,454,387 +0.14(+1.23%)
Sep 14, 2005 11.99 12.08 11.54 11.80 1,114,020 -0.23(-1.87%)
Sep 13, 2005 12.14 12.26 12.01 12.03 424,589 -0.19(-1.58%)
Sep 12, 2005 12.22 12.24 12.01 12.22 419,620 -0.08(-0.65%)
Sep 09, 2005 12.06 12.33 12.06 12.30 479,744 +0.21(+1.76%)
Sep 08, 2005 12.27 12.28 12.03 12.09 529,681 -0.27(-2.15%)
Sep 07, 2005 12.21 12.50 12.21 12.35 516,265 -0.07(-0.55%)
Sep 06, 2005 12.30 12.51 12.30 12.42 367,944 +0.12(+0.98%)
Sep 02, 2005 12.30 12.39 12.28 12.30 251,673 +0.02(+0.13%)
Sep 01, 2005 12.39 12.41 12.26 12.28 408,440 -0.05(-0.39%)
Aug 31, 2005 11.95 12.34 11.91 12.33 614,897 +0.33(+2.72%)
Aug 30, 2005 12.23 12.23 11.92 12.01 362,478 -0.21(-1.68%)
Aug 29, 2005 12.03 12.27 12.01 12.21 318,752 +0.16(+1.30%)
Aug 26, 2005 12.10 12.14 12.00 12.06 483,719 -0.02(-0.20%)
Aug 25, 2005 12.10 12.19 12.07 12.08 292,914 -0.03(-0.23%)
Aug 24, 2005 12.26 12.36 12.08 12.11 362,230 -0.15(-1.21%)
Aug 23, 2005 12.27 12.37 12.25 12.26 616,884 -0.02(-0.16%)
Aug 22, 2005 12.32 12.39 12.20 12.28 315,523 -0.01(-0.07%)
Aug 19, 2005 12.23 12.31 12.21 12.28 284,467 +0.06(+0.53%)
Aug 18, 2005 12.34 12.36 12.19 12.22 270,554 -0.16(-1.27%)
Aug 17, 2005 12.35 12.47 12.35 12.38 325,460 +0.01(+0.07%)
Aug 16, 2005 12.53 12.58 12.34 12.37 367,696 -0.25(-2.01%)
Aug 15, 2005 12.69 12.72 12.60 12.62 477,508 -0.04(-0.29%)
Aug 12, 2005 12.70 12.78 12.58 12.66 740,361 -0.10(-0.76%)
Aug 11, 2005 12.77 12.82 12.63 12.76 535,892 -0.10(-0.81%)
Aug 10, 2005 12.86 12.92 12.62 12.86 716,262 +0.15(+1.17%)
Aug 09, 2005 12.88 12.94 12.68 12.71 369,683 -0.25(-1.90%)
Aug 08, 2005 13.13 13.15 12.95 12.96 279,250 -0.14(-1.04%)
Aug 05, 2005 13.09 13.11 12.98 13.09 474,029 -0.04(-0.28%)
Aug 04, 2005 13.04 13.19 12.76 13.13 744,087 +0.04(+0.31%)
Aug 03, 2005 13.03 13.17 13.01 13.09 280,989 +0.04(+0.28%)
Aug 02, 2005 13.07 13.23 13.02 13.05 411,670 -0.04(-0.31%)
Aug 01, 2005 13.11 13.23 13.04 13.09 330,926 -0.02(-0.15%)
Jul 29, 2005 13.00 13.14 12.98 13.11 459,868 +0.10(+0.74%)
Jul 28, 2005 12.89 13.10 12.86 13.02 266,828 +0.17(+1.32%)
Jul 27, 2005 12.91 12.94 12.78 12.85 354,280 -0.06(-0.47%)
Jul 26, 2005 12.94 13.02 12.89 12.91 489,433 -0.00(-0.03%)
Jul 25, 2005 12.87 12.98 12.84 12.91 464,092 -0.02(-0.16%)
Jul 22, 2005 12.80 12.94 12.77 12.93 373,658 +0.16(+1.29%)
Jul 21, 2005 12.84 12.88 12.65 12.77 343,845 -0.01(-0.06%)
Jul 20, 2005 12.43 12.81 12.43 12.78 413,409 +0.30(+2.42%)
Jul 19, 2005 12.39 12.50 12.39 12.47 243,474 +0.10(+0.78%)
Jul 18, 2005 12.38 12.47 12.29 12.38 414,403 -0.03(-0.23%)
Jul 15, 2005 12.46 12.53 12.39 12.41 251,673 -0.07(-0.58%)
Jul 14, 2005 12.54 12.64 12.35 12.48 365,708 +0.00(+0.00%)
Jul 13, 2005 12.48 12.58 12.44 12.48 346,826 +0.00(+0.00%)
Jul 12, 2005 12.57 12.59 12.43 12.48 408,192 -0.10(-0.80%)
Jul 11, 2005 12.53 12.61 12.51 12.58 304,840 +0.08(+0.64%)
Jul 08, 2005 12.36 12.51 12.30 12.50 331,423 +0.15(+1.24%)
Jul 07, 2005 12.20 12.36 12.09 12.34 554,277 +0.12(+0.99%)
Jul 06, 2005 12.47 12.51 12.22 12.22 529,681 -0.25(-2.03%)
Jul 05, 2005 12.28 12.52 12.28 12.48 499,619 +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.