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, 2010 19.14 19.45 19.05 19.14 9,360 +0.09(+0.48%)
Sep 29, 2010 19.12 19.20 19.00 19.04 518,365 -0.09(-0.49%)
Sep 28, 2010 18.98 19.17 18.73 19.14 487,223 +0.17(+0.88%)
Sep 27, 2010 18.91 18.98 18.73 18.97 615,101 +0.01(+0.04%)
Sep 24, 2010 18.76 18.99 18.67 18.96 579,644 +0.45(+2.43%)
Sep 23, 2010 18.39 18.63 18.27 18.51 609,958 -0.04(-0.22%)
Sep 22, 2010 18.77 18.79 18.51 18.55 438,678 -0.23(-1.21%)
Sep 21, 2010 18.69 18.98 18.57 18.78 596,221 +0.08(+0.41%)
Sep 20, 2010 18.32 18.72 18.27 18.70 527,505 +0.42(+2.31%)
Sep 17, 2010 18.28 18.50 18.27 18.28 710,114 +0.15(+0.81%)
Sep 15, 2010 17.97 18.24 17.97 18.14 475,234 +0.17(+0.93%)
Sep 14, 2010 18.01 18.12 17.92 17.97 545,085 -0.13(-0.70%)
Sep 13, 2010 18.03 18.14 17.88 18.09 758,806 +0.25(+1.41%)
Sep 10, 2010 17.88 18.09 17.82 17.84 567,279 -0.05(-0.27%)
Sep 09, 2010 18.03 18.10 17.74 17.89 529,550 +0.10(+0.55%)
Sep 08, 2010 17.73 17.93 17.68 17.79 413,982 +0.11(+0.62%)
Sep 07, 2010 17.83 17.91 17.62 17.68 292,791 -0.26(-1.45%)
Sep 03, 2010 17.92 18.06 17.85 17.94 411,659 +0.29(+1.63%)
Sep 02, 2010 17.47 17.69 17.39 17.66 433 +0.26(+1.52%)
Sep 01, 2010 17.20 17.42 17.05 17.39 1,066,150 +0.43(+2.56%)
Aug 31, 2010 16.95 17.35 16.59 16.96 5,106 -0.49(-2.82%)
Aug 30, 2010 17.58 17.75 17.41 17.45 731,425 -0.15(-0.88%)
Aug 27, 2010 17.18 17.66 17.07 17.60 736,603 +0.34(+1.95%)
Aug 26, 2010 17.26 17.53 17.13 17.27 532,737 +0.01(+0.05%)
Aug 25, 2010 17.09 17.33 16.95 17.26 522,892 +0.02(+0.14%)
Aug 24, 2010 17.19 17.43 17.04 17.23 251 -0.18(-1.05%)
Aug 23, 2010 17.67 17.73 17.42 17.42 423,729 -0.15(-0.83%)
Aug 20, 2010 17.46 17.57 17.25 17.56 344,264 +0.02(+0.09%)
Aug 19, 2010 17.83 17.91 17.43 17.55 251 -0.43(-2.42%)
Aug 18, 2010 18.04 18.11 17.80 17.98 357,132 -0.05(-0.28%)
Aug 17, 2010 17.80 18.14 17.78 18.03 641,521 +0.43(+2.44%)
Aug 16, 2010 17.50 17.74 17.36 17.60 413,102 +0.02(+0.09%)
Aug 13, 2010 17.59 17.85 17.57 17.59 524,850 -0.33(-1.83%)
Aug 12, 2010 17.65 18.01 17.56 17.91 1,181,975 -0.02(-0.09%)
Aug 11, 2010 17.95 18.00 17.76 17.93 1,408,006 -0.43(-2.34%)
Aug 10, 2010 18.22 18.42 18.03 18.36 762,883 -0.11(-0.61%)
Aug 09, 2010 18.52 18.63 18.23 18.47 622,620 +0.11(+0.60%)
Aug 06, 2010 18.36 18.70 18.05 18.36 1,212,528 +0.09(+0.49%)
Aug 05, 2010 18.02 18.66 17.67 18.27 3,610,876 -0.80(-4.20%)
Aug 04, 2010 19.00 19.25 18.94 19.08 811,243 +0.07(+0.38%)
Aug 03, 2010 19.03 19.18 18.82 19.00 784,543 -0.35(-1.82%)
Aug 02, 2010 19.46 19.54 19.12 19.36 540,735 +0.14(+0.72%)
Jul 30, 2010 19.22 19.30 18.69 19.22 622,047 +0.15(+0.79%)
Jul 29, 2010 19.19 19.40 18.95 19.07 673,880 -0.01(-0.06%)
Jul 28, 2010 19.18 19.18 18.93 19.08 537,902 -0.07(-0.38%)
Jul 27, 2010 19.34 19.52 19.12 19.15 849,535 -0.15(-0.76%)
Jul 26, 2010 19.00 19.30 18.93 19.30 680,161 +0.28(+1.45%)
Jul 23, 2010 18.81 19.06 18.74 19.02 796,743 +0.15(+0.79%)
Jul 22, 2010 18.19 18.91 18.19 18.87 1,063,150 +0.88(+4.88%)
Jul 21, 2010 18.04 18.14 17.86 18.00 537,453 +0.08(+0.43%)
Jul 20, 2010 17.46 17.95 17.42 17.92 362,368 +0.26(+1.47%)
Jul 19, 2010 17.48 17.70 17.31 17.66 323,844 +0.20(+1.14%)
Jul 16, 2010 17.46 17.91 17.41 17.46 406,820 -0.53(-2.95%)
Jul 15, 2010 17.94 18.04 17.62 17.99 426,050 +0.05(+0.29%)
Jul 14, 2010 18.05 18.05 17.78 17.94 539,967 -0.13(-0.72%)
Jul 13, 2010 17.81 18.12 17.70 18.07 413,233 +0.29(+1.64%)
Jul 12, 2010 17.71 17.87 17.52 17.78 260,278 -0.03(-0.16%)
Jul 09, 2010 17.80 17.86 17.62 17.80 432,233 +0.15(+0.83%)
Jul 08, 2010 17.65 17.73 17.46 17.66 443,912 +0.13(+0.76%)
Jul 07, 2010 17.08 17.56 17.06 17.53 370,369 +0.52(+3.05%)
Jul 06, 2010 17.25 17.42 16.88 17.01 4,216 -0.07(-0.40%)
Jul 02, 2010 17.08 17.21 16.87 17.08 501,465 +0.08(+0.48%)
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.