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 19.13 19.45 19.04 19.13 9,363 +0.09(+0.48%)
Sep 29, 2010 19.11 19.19 18.99 19.04 518,556 -0.09(-0.49%)
Sep 28, 2010 18.97 19.16 18.72 19.13 487,402 +0.17(+0.88%)
Sep 27, 2010 18.90 18.97 18.72 18.96 615,328 +0.01(+0.04%)
Sep 24, 2010 18.76 18.98 18.66 18.96 579,858 +0.45(+2.43%)
Sep 23, 2010 18.38 18.62 18.27 18.51 610,183 -0.04(-0.22%)
Sep 22, 2010 18.76 18.79 18.51 18.55 438,840 -0.23(-1.21%)
Sep 21, 2010 18.68 18.97 18.56 18.77 596,441 +0.08(+0.41%)
Sep 20, 2010 18.31 18.71 18.26 18.70 527,700 +0.42(+2.31%)
Sep 17, 2010 18.27 18.49 18.26 18.27 710,376 +0.15(+0.81%)
Sep 15, 2010 17.96 18.23 17.96 18.13 475,410 +0.17(+0.93%)
Sep 14, 2010 18.01 18.12 17.92 17.96 545,287 -0.13(-0.70%)
Sep 13, 2010 18.02 18.13 17.88 18.09 759,086 +0.25(+1.41%)
Sep 10, 2010 17.87 18.09 17.82 17.84 567,488 -0.05(-0.27%)
Sep 09, 2010 18.02 18.10 17.73 17.88 529,745 +0.10(+0.55%)
Sep 08, 2010 17.73 17.93 17.67 17.79 414,135 +0.11(+0.62%)
Sep 07, 2010 17.82 17.90 17.62 17.68 292,899 -0.26(-1.45%)
Sep 03, 2010 17.91 18.05 17.84 17.94 411,811 +0.29(+1.63%)
Sep 02, 2010 17.47 17.68 17.39 17.65 433 +0.26(+1.52%)
Sep 01, 2010 17.19 17.41 17.04 17.39 1,066,544 +0.43(+2.56%)
Aug 31, 2010 16.95 17.34 16.58 16.95 5,108 -0.49(-2.81%)
Aug 30, 2010 17.58 17.74 17.40 17.44 731,695 -0.15(-0.88%)
Aug 27, 2010 17.17 17.65 17.07 17.60 736,875 +0.34(+1.95%)
Aug 26, 2010 17.26 17.52 17.13 17.26 532,934 +0.01(+0.05%)
Aug 25, 2010 17.09 17.32 16.95 17.25 523,085 +0.02(+0.14%)
Aug 24, 2010 17.18 17.42 17.04 17.23 251 -0.18(-1.05%)
Aug 23, 2010 17.67 17.73 17.41 17.41 423,885 -0.15(-0.83%)
Aug 20, 2010 17.45 17.56 17.25 17.56 344,391 +0.02(+0.09%)
Aug 19, 2010 17.82 17.91 17.43 17.54 251 -0.43(-2.42%)
Aug 18, 2010 18.03 18.10 17.80 17.97 357,264 -0.05(-0.28%)
Aug 17, 2010 17.79 18.13 17.78 18.02 641,758 +0.43(+2.44%)
Aug 16, 2010 17.49 17.73 17.35 17.60 413,254 +0.02(+0.09%)
Aug 13, 2010 17.58 17.84 17.56 17.58 525,044 -0.33(-1.83%)
Aug 12, 2010 17.64 18.00 17.56 17.91 1,182,412 -0.02(-0.09%)
Aug 11, 2010 17.95 18.00 17.76 17.92 1,408,526 -0.43(-2.34%)
Aug 10, 2010 18.21 18.42 18.02 18.35 763,165 -0.11(-0.61%)
Aug 09, 2010 18.51 18.62 18.23 18.47 622,850 +0.11(+0.60%)
Aug 06, 2010 18.36 18.69 18.05 18.36 1,212,976 +0.09(+0.49%)
Aug 05, 2010 18.01 18.66 17.66 18.27 3,612,209 -0.80(-4.20%)
Aug 04, 2010 19.00 19.24 18.93 19.07 811,542 +0.07(+0.38%)
Aug 03, 2010 19.02 19.17 18.81 19.00 784,833 -0.35(-1.82%)
Aug 02, 2010 19.45 19.53 19.12 19.35 540,935 +0.14(+0.72%)
Jul 30, 2010 19.21 19.30 18.68 19.21 622,276 +0.15(+0.79%)
Jul 29, 2010 19.18 19.40 18.94 19.06 674,128 -0.01(-0.06%)
Jul 28, 2010 19.17 19.17 18.92 19.07 538,101 -0.07(-0.38%)
Jul 27, 2010 19.33 19.51 19.12 19.15 849,848 -0.15(-0.76%)
Jul 26, 2010 19.00 19.29 18.93 19.29 680,412 +0.28(+1.45%)
Jul 23, 2010 18.81 19.06 18.73 19.02 797,037 +0.15(+0.79%)
Jul 22, 2010 18.19 18.91 18.18 18.87 1,063,543 +0.88(+4.88%)
Jul 21, 2010 18.03 18.14 17.85 17.99 537,651 +0.08(+0.43%)
Jul 20, 2010 17.45 17.95 17.42 17.91 362,502 +0.26(+1.47%)
Jul 19, 2010 17.48 17.70 17.31 17.65 323,964 +0.20(+1.14%)
Jul 16, 2010 17.45 17.90 17.41 17.45 406,971 -0.53(-2.95%)
Jul 15, 2010 17.94 18.03 17.61 17.98 426,208 +0.05(+0.29%)
Jul 14, 2010 18.05 18.05 17.77 17.93 540,167 -0.13(-0.72%)
Jul 13, 2010 17.80 18.11 17.70 18.06 413,385 +0.29(+1.64%)
Jul 12, 2010 17.71 17.86 17.52 17.77 260,374 -0.03(-0.16%)
Jul 09, 2010 17.80 17.85 17.61 17.80 432,393 +0.15(+0.83%)
Jul 08, 2010 17.64 17.73 17.45 17.65 444,076 +0.13(+0.76%)
Jul 07, 2010 17.07 17.55 17.05 17.52 370,506 +0.52(+3.05%)
Jul 06, 2010 17.25 17.41 16.88 17.00 4,218 -0.07(-0.40%)
Jul 02, 2010 17.07 17.20 16.86 17.07 501,651 +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.