Skip to main content

Donaldson Company (NY: DCI )

72.25 +0.32 (+0.44%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.19 14.23 13.78 13.93 1,303,268 -0.26(-1.84%)
Sep 29, 2009 14.22 14.40 14.10 14.20 511,701 -0.04(-0.31%)
Sep 28, 2009 14.07 14.34 13.92 14.24 493,980 +0.27(+1.93%)
Sep 25, 2009 14.02 14.21 13.94 13.97 1,532,159 -0.11(-0.80%)
Sep 24, 2009 14.27 14.35 13.99 14.08 1,367,927 -0.12(-0.88%)
Sep 23, 2009 14.37 14.42 14.18 14.21 940,809 -0.16(-1.09%)
Sep 22, 2009 14.46 14.51 14.28 14.36 710,753 -0.06(-0.39%)
Sep 21, 2009 14.57 14.62 14.30 14.42 869,751 -0.34(-2.32%)
Sep 18, 2009 14.58 14.82 14.40 14.76 2,051,804 +0.30(+2.06%)
Sep 17, 2009 14.67 14.77 14.44 14.46 843,187 -0.16(-1.07%)
Sep 16, 2009 14.51 14.68 14.46 14.62 691,939 +0.14(+0.94%)
Sep 15, 2009 14.49 14.53 14.21 14.48 741,981 +0.00(+0.00%)
Sep 14, 2009 14.41 14.56 14.28 14.48 980,321 -0.04(-0.30%)
Sep 11, 2009 14.49 14.79 14.44 14.53 1,152,320 +0.06(+0.44%)
Sep 10, 2009 14.46 14.47 14.30 14.46 970,119 -0.04(-0.30%)
Sep 09, 2009 14.44 14.65 14.33 14.51 947,751 +0.03(+0.19%)
Sep 08, 2009 14.67 14.73 14.44 14.48 1,052,287 +0.05(+0.33%)
Sep 04, 2009 14.31 14.48 14.18 14.43 634,408 +0.15(+1.07%)
Sep 03, 2009 14.04 14.28 13.92 14.28 1,400,997 +0.29(+2.04%)
Sep 02, 2009 13.95 14.69 13.95 13.99 3,431,435 -0.87(-5.82%)
Sep 01, 2009 14.94 15.45 14.77 14.86 2,103,300 -0.26(-1.70%)
Aug 31, 2009 15.27 15.28 14.97 15.12 1,500,247 -0.32(-2.09%)
Aug 28, 2009 15.77 15.84 15.34 15.44 1,120,644 -0.27(-1.72%)
Aug 27, 2009 15.54 15.74 15.27 15.71 763,599 +0.12(+0.75%)
Aug 26, 2009 15.70 15.78 15.46 15.59 602,086 -0.09(-0.59%)
Aug 25, 2009 15.72 15.88 15.56 15.68 875,929 -0.01(-0.05%)
Aug 24, 2009 15.99 16.02 15.63 15.69 696,373 -0.21(-1.29%)
Aug 21, 2009 15.67 16.00 15.67 15.90 619,033 +0.31(+2.01%)
Aug 20, 2009 15.38 15.71 15.35 15.58 993,183 +0.24(+1.55%)
Aug 19, 2009 15.03 15.43 15.03 15.35 684,510 +0.09(+0.58%)
Aug 18, 2009 15.11 15.29 15.04 15.26 672,975 +0.25(+1.69%)
Aug 17, 2009 15.24 15.27 14.88 15.00 608,528 -0.47(-3.04%)
Aug 14, 2009 15.87 15.98 15.31 15.47 627,904 -0.47(-2.93%)
Aug 13, 2009 15.86 15.94 15.54 15.94 431,114 +0.12(+0.74%)
Aug 12, 2009 15.51 15.97 15.51 15.82 576,464 +0.27(+1.76%)
Aug 11, 2009 15.81 15.87 15.39 15.55 524,339 -0.25(-1.58%)
Aug 10, 2009 15.80 15.92 15.66 15.80 388,383 -0.08(-0.48%)
Aug 07, 2009 15.67 15.99 15.47 15.88 584,847 +0.37(+2.36%)
Aug 06, 2009 15.79 15.84 15.35 15.51 950,649 -0.27(-1.68%)
Aug 05, 2009 15.91 15.97 15.51 15.78 879,481 -0.06(-0.38%)
Aug 04, 2009 15.62 15.85 15.44 15.84 758,954 +0.17(+1.10%)
Aug 03, 2009 15.57 15.76 15.32 15.66 609,867 +0.37(+2.42%)
Jul 31, 2009 15.27 15.49 15.17 15.29 715,925 -0.07(-0.47%)
Jul 30, 2009 15.24 15.66 15.16 15.37 1,371,541 +0.26(+1.70%)
Jul 29, 2009 15.10 15.16 14.87 15.11 957,633 -0.08(-0.53%)
Jul 28, 2009 15.27 15.35 14.94 15.19 575,828 -0.02(-0.16%)
Jul 27, 2009 15.31 15.42 15.10 15.21 914,810 -0.10(-0.63%)
Jul 24, 2009 15.14 15.31 15.02 15.31 546 +0.01(+0.05%)
Jul 23, 2009 14.67 15.42 14.39 15.30 1,155,477 +0.67(+4.56%)
Jul 22, 2009 14.64 14.79 14.52 14.63 806,854 -0.05(-0.33%)
Jul 21, 2009 14.66 14.79 14.53 14.68 1,126,843 +0.16(+1.14%)
Jul 20, 2009 14.24 14.64 14.24 14.52 853,400 +0.37(+2.59%)
Jul 17, 2009 14.22 14.24 14.04 14.15 800,019 -0.08(-0.59%)
Jul 16, 2009 13.93 14.29 13.81 14.24 761,340 +0.24(+1.70%)
Jul 15, 2009 13.67 14.02 13.56 14.00 633,993 +0.51(+3.79%)
Jul 14, 2009 13.27 13.49 13.18 13.49 726,018 +0.20(+1.48%)
Jul 13, 2009 12.91 13.32 12.88 13.29 784,364 +0.41(+3.22%)
Jul 10, 2009 12.93 13.01 12.78 12.88 1,281,178 -0.10(-0.81%)
Jul 09, 2009 12.92 13.05 12.78 12.98 685,353 +0.07(+0.53%)
Jul 08, 2009 12.96 12.97 12.67 12.91 949,513 +0.02(+0.12%)
Jul 07, 2009 13.42 13.45 12.88 12.90 1,158,399 -0.58(-4.27%)
Jul 06, 2009 13.52 13.59 13.40 13.47 1,013,670 -0.21(-1.50%)
Jul 02, 2009 13.96 13.98 13.68 13.68 682,400 -0.57(-3.98%)
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.