Donaldson Company (NY: DCI )

71.68 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.28 27.54 26.96 27.12 1,223,458 -0.05(-0.19%)
Nov 27, 2015 27.03 27.25 26.80 27.17 604,519 +0.16(+0.58%)
Nov 25, 2015 26.13 27.02 27.02 27.02 1,220,084 +0.66(+2.49%)
Nov 24, 2015 26.24 26.40 25.95 26.36 1,315,349 -0.04(-0.16%)
Nov 23, 2015 26.62 26.84 26.19 26.40 791,741 -0.19(-0.71%)
Nov 20, 2015 26.33 26.62 26.31 26.59 1,792,246 +0.26(+0.98%)
Nov 19, 2015 25.76 26.34 25.62 26.33 998,185 +0.45(+1.73%)
Nov 18, 2015 25.46 25.89 25.38 25.89 1,150,986 +0.49(+1.94%)
Nov 17, 2015 25.87 25.99 25.22 25.39 894,142 -0.37(-1.44%)
Nov 16, 2015 25.54 25.91 25.44 25.76 726,472 +0.11(+0.44%)
Nov 13, 2015 25.58 25.94 25.45 25.65 370,766 +0.00(+0.00%)
Nov 12, 2015 26.46 26.46 25.64 25.65 880,145 -1.05(-3.91%)
Nov 11, 2015 26.61 26.91 26.41 26.70 695,493 +0.18(+0.68%)
Nov 10, 2015 26.09 26.51 25.93 26.52 424,693 +0.35(+1.32%)
Nov 09, 2015 26.40 26.47 25.93 26.17 399,061 -0.28(-1.05%)
Nov 06, 2015 26.55 26.73 26.18 26.45 342,483 -0.25(-0.94%)
Nov 05, 2015 26.74 26.77 26.32 26.70 343,207 +0.04(+0.16%)
Nov 04, 2015 26.56 26.77 26.48 26.65 533,830 +0.09(+0.36%)
Nov 03, 2015 26.15 26.63 26.03 26.56 457,086 +0.27(+1.02%)
Nov 02, 2015 26.13 26.46 25.93 26.29 690,070 +0.21(+0.79%)
Oct 30, 2015 25.70 26.23 25.70 26.08 617,767 +0.43(+1.68%)
Oct 29, 2015 25.82 25.98 25.57 25.65 562,674 -0.23(-0.90%)
Oct 28, 2015 25.40 25.98 25.06 25.89 679,130 +0.59(+2.32%)
Oct 27, 2015 25.76 25.76 25.19 25.30 647,788 -0.66(-2.53%)
Oct 26, 2015 26.19 26.41 25.90 25.95 617,801 -0.30(-1.15%)
Oct 23, 2015 26.15 26.35 25.96 26.26 983,825 +0.30(+1.16%)
Oct 22, 2015 25.25 26.13 25.20 25.95 757,875 +0.79(+3.16%)
Oct 21, 2015 25.28 25.71 25.14 25.16 747,383 -0.02(-0.07%)
Oct 20, 2015 24.56 25.30 24.56 25.18 871,012 +0.60(+2.42%)
Oct 19, 2015 24.37 24.60 24.24 24.58 591,895 +0.11(+0.46%)
Oct 16, 2015 24.81 24.84 24.17 24.47 734,504 -0.34(-1.36%)
Oct 15, 2015 24.81 24.95 24.33 24.81 479,129 +0.02(+0.07%)
Oct 14, 2015 25.03 25.22 24.73 24.79 397,107 -0.19(-0.76%)
Oct 13, 2015 25.46 25.63 24.95 24.98 1,052,793 -0.68(-2.66%)
Oct 12, 2015 26.34 26.35 25.63 25.66 542,793 -0.67(-2.56%)
Oct 09, 2015 26.30 26.69 26.12 26.33 469,215 +0.04(+0.16%)
Oct 08, 2015 25.73 26.39 25.63 26.29 923,723 +0.46(+1.77%)
Oct 07, 2015 25.41 25.97 25.25 25.83 1,120,071 +0.59(+2.33%)
Oct 06, 2015 25.21 25.49 25.18 25.25 686,059 +0.05(+0.21%)
Oct 05, 2015 24.52 25.25 24.40 25.19 661,274 +0.89(+3.66%)
Oct 02, 2015 23.60 24.34 23.41 24.30 1,113,651 +0.34(+1.41%)
Oct 01, 2015 24.24 24.36 23.73 23.97 1,243,517 -0.29(-1.18%)
Sep 30, 2015 22.89 24.36 22.77 24.25 2,573,060 +0.54(+2.29%)
Sep 29, 2015 23.70 23.81 23.50 23.71 2,392,000 +0.06(+0.26%)
Sep 28, 2015 24.30 24.57 23.61 23.65 1,059,103 -0.86(-3.52%)
Sep 25, 2015 24.86 24.98 24.47 24.51 1,175,549 -0.28(-1.12%)
Sep 24, 2015 25.06 25.15 24.46 24.79 982,810 -0.60(-2.35%)
Sep 23, 2015 25.49 25.63 25.28 25.38 1,188,022 -0.03(-0.14%)
Sep 22, 2015 25.55 25.58 25.31 25.42 731,067 -0.43(-1.67%)
Sep 21, 2015 25.62 25.96 25.57 25.85 825,489 +0.31(+1.22%)
Sep 18, 2015 26.05 26.20 25.38 25.54 1,780,805 -0.83(-3.14%)
Sep 17, 2015 26.86 26.86 26.33 26.37 898,147 -0.65(-2.40%)
Sep 16, 2015 26.41 27.06 26.39 27.02 615,633 +0.60(+2.29%)
Sep 15, 2015 26.33 26.43 26.20 26.41 732,320 +0.18(+0.69%)
Sep 14, 2015 26.63 26.63 26.12 26.23 558,117 -0.38(-1.43%)
Sep 11, 2015 26.14 26.63 26.12 26.61 537,007 +0.38(+1.45%)
Sep 10, 2015 26.46 26.73 26.18 26.23 552,575 -0.22(-0.85%)
Sep 09, 2015 26.86 26.94 26.40 26.46 651,878 -0.17(-0.65%)
Sep 08, 2015 26.57 26.70 26.36 26.63 956,800 +0.49(+1.88%)
Sep 04, 2015 26.52 26.14 26.14 26.14 1,018,975 -0.73(-2.70%)
Sep 03, 2015 26.56 27.09 26.49 26.86 799,179 +0.26(+0.97%)
Sep 02, 2015 26.78 26.81 26.10 26.60 1,663,237 -0.01(-0.03%)
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.