Donaldson Company (NY: DCI )

74.50 -0.42 (-0.57%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 33.67 33.13 33.13 33.13 543,522 -0.52(-1.55%)
Dec 30, 2014 33.62 33.72 33.41 33.66 250,633 +0.02(+0.05%)
Dec 29, 2014 33.53 33.87 33.42 33.64 306,214 +0.03(+0.08%)
Dec 26, 2014 33.73 33.84 33.59 33.61 224,391 +0.03(+0.08%)
Dec 24, 2014 33.46 33.59 33.59 33.59 185,604 +0.02(+0.05%)
Dec 23, 2014 33.61 33.82 33.34 33.57 535,292 +0.19(+0.57%)
Dec 22, 2014 33.02 33.45 32.89 33.38 621,588 +0.36(+1.09%)
Dec 19, 2014 32.75 33.06 32.67 33.02 2,059,921 +0.16(+0.50%)
Dec 18, 2014 32.70 32.86 32.29 32.86 688,243 +0.61(+1.89%)
Dec 17, 2014 31.53 32.38 31.19 32.25 954,098 +0.77(+2.45%)
Dec 16, 2014 31.15 31.82 30.92 31.48 1,247,107 +0.17(+0.55%)
Dec 15, 2014 32.09 32.09 31.26 31.31 855,820 -0.56(-1.75%)
Dec 12, 2014 32.20 32.47 31.85 31.86 508,811 -0.64(-1.98%)
Dec 11, 2014 32.52 32.83 32.40 32.51 596,599 +0.08(+0.24%)
Dec 10, 2014 33.01 33.01 32.39 32.43 838,336 -0.67(-2.02%)
Dec 09, 2014 32.52 33.15 32.52 33.10 585,866 +0.15(+0.47%)
Dec 08, 2014 33.23 33.48 32.84 32.95 914,749 -0.32(-0.95%)
Dec 05, 2014 33.31 33.59 33.19 33.26 577,487 +0.01(+0.03%)
Dec 04, 2014 33.32 33.35 33.07 33.25 666,380 -0.12(-0.37%)
Dec 03, 2014 32.95 33.52 32.95 33.38 977,379 +0.26(+0.77%)
Dec 02, 2014 32.99 33.42 32.64 33.12 729,793 +0.10(+0.31%)
Dec 01, 2014 33.11 33.34 32.88 33.02 599,543 -0.29(-0.87%)
Nov 28, 2014 33.99 33.99 33.24 33.31 352,072 -0.65(-1.91%)
Nov 26, 2014 34.15 33.96 33.96 33.96 384,724 -0.09(-0.25%)
Nov 25, 2014 34.29 34.50 33.91 34.05 556,011 -0.10(-0.30%)
Nov 24, 2014 33.84 34.16 33.58 34.15 956,371 +0.40(+1.19%)
Nov 21, 2014 33.62 34.18 33.51 33.75 1,281,895 -0.30(-0.88%)
Nov 20, 2014 34.72 35.03 33.87 34.05 2,064,869 -2.47(-6.76%)
Nov 19, 2014 36.60 36.60 36.19 36.51 580,290 -0.14(-0.37%)
Nov 18, 2014 36.52 36.99 36.39 36.65 654,157 +0.20(+0.56%)
Nov 17, 2014 36.30 36.50 36.17 36.45 559,559 +0.15(+0.40%)
Nov 14, 2014 36.43 36.67 36.21 36.30 267,429 -0.21(-0.58%)
Nov 13, 2014 36.41 36.65 36.31 36.51 455,854 +0.06(+0.16%)
Nov 12, 2014 36.26 36.52 36.17 36.45 332,630 -0.03(-0.09%)
Nov 11, 2014 36.56 36.81 36.32 36.49 325,818 -0.14(-0.37%)
Nov 10, 2014 36.39 36.72 36.39 36.62 326,671 +0.23(+0.63%)
Nov 07, 2014 36.48 36.48 36.19 36.39 439,589 -0.03(-0.09%)
Nov 06, 2014 35.87 36.46 35.65 36.43 512,974 +0.64(+1.79%)
Nov 05, 2014 35.53 35.85 35.45 35.79 404,458 +0.28(+0.79%)
Nov 04, 2014 35.44 35.63 35.37 35.51 257,560 +0.03(+0.10%)
Nov 03, 2014 35.66 35.75 35.23 35.47 462,775 -0.04(-0.12%)
Oct 31, 2014 35.72 35.73 35.25 35.51 537,291 +0.31(+0.87%)
Oct 30, 2014 34.82 35.37 34.60 35.21 386,006 +0.20(+0.59%)
Oct 29, 2014 35.30 35.30 34.75 35.00 338,923 -0.20(-0.56%)
Oct 28, 2014 34.63 35.24 34.57 35.20 269,014 +0.81(+2.36%)
Oct 27, 2014 34.28 34.40 34.40 34.39 360,531 -0.01(-0.03%)
Oct 24, 2014 34.14 34.51 33.86 34.40 320,195 +0.26(+0.78%)
Oct 23, 2014 33.57 34.29 33.57 34.13 492,859 +0.96(+2.88%)
Oct 22, 2014 33.84 34.08 33.16 33.17 306,103 -0.53(-1.57%)
Oct 21, 2014 33.13 33.70 33.11 33.70 327,761 +0.86(+2.63%)
Oct 20, 2014 32.64 32.86 32.48 32.84 263,459 +0.12(+0.37%)
Oct 17, 2014 32.69 32.76 32.47 32.72 660,856 +0.38(+1.16%)
Oct 16, 2014 31.42 32.47 31.15 32.35 860,774 +0.21(+0.66%)
Oct 15, 2014 31.66 32.32 31.43 32.13 852,942 -0.03(-0.11%)
Oct 14, 2014 32.21 32.58 31.99 32.17 733,404 +0.25(+0.78%)
Oct 13, 2014 32.58 32.64 31.89 31.92 533,898 -0.73(-2.22%)
Oct 10, 2014 33.47 33.49 32.58 32.64 609,852 -0.79(-2.35%)
Oct 09, 2014 33.98 33.98 33.24 33.43 743,617 -0.59(-1.73%)
Oct 08, 2014 33.33 34.07 33.14 34.02 417,525 +0.64(+1.92%)
Oct 07, 2014 33.81 33.85 33.35 33.38 791,623 -0.67(-1.96%)
Oct 06, 2014 34.43 34.45 34.02 34.05 610,926 -0.31(-0.90%)
Oct 03, 2014 34.69 34.69 34.34 34.35 410,571 -0.03(-0.10%)
Oct 02, 2014 34.22 34.51 34.01 34.39 541,453 +0.18(+0.52%)
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.