Donaldson Company (NY: DCI )

71.68 +0.04 (+0.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.85 30.90 30.70 30.77 710,351 +0.11(+0.36%)
Jun 29, 2015 30.78 30.88 30.64 30.66 818,145 -0.31(-1.00%)
Jun 26, 2015 30.92 31.08 30.88 30.96 780,468 +0.02(+0.06%)
Jun 25, 2015 31.10 31.10 30.90 30.95 720,004 -0.04(-0.14%)
Jun 24, 2015 30.95 31.05 30.84 30.99 503,148 +0.04(+0.14%)
Jun 23, 2015 30.94 31.04 30.81 30.95 389,757 -0.01(-0.03%)
Jun 22, 2015 31.21 31.22 30.87 30.96 698,739 -0.07(-0.22%)
Jun 19, 2015 31.27 31.28 31.02 31.02 868,195 -0.21(-0.69%)
Jun 18, 2015 31.10 31.46 31.02 31.24 514,354 +0.21(+0.69%)
Jun 17, 2015 31.02 31.30 30.90 31.02 778,257 -0.01(-0.03%)
Jun 16, 2015 30.83 31.23 30.59 31.03 644,376 +0.18(+0.58%)
Jun 15, 2015 30.59 30.91 30.36 30.85 1,270,310 +0.04(+0.14%)
Jun 12, 2015 30.72 30.87 30.65 30.81 899,293 +0.07(+0.22%)
Jun 11, 2015 30.50 30.75 30.48 30.74 843,298 +0.25(+0.81%)
Jun 10, 2015 30.49 30.72 30.36 30.49 1,118,489 +0.09(+0.31%)
Jun 09, 2015 30.61 30.73 30.36 30.40 797,247 -0.15(-0.50%)
Jun 08, 2015 30.77 30.91 30.39 30.55 573,723 -0.21(-0.67%)
Jun 05, 2015 30.52 30.78 30.42 30.76 531,350 +0.15(+0.47%)
Jun 04, 2015 30.90 30.90 30.54 30.61 763,266 -0.42(-1.35%)
Jun 03, 2015 30.96 31.26 30.93 31.03 332,989 +0.18(+0.58%)
Jun 02, 2015 30.78 31.11 30.72 30.85 480,295 +0.03(+0.11%)
Jun 01, 2015 30.50 30.93 30.41 30.82 882,554 +0.32(+1.04%)
May 29, 2015 30.93 31.25 30.48 30.50 1,135,167 -0.53(-1.71%)
May 28, 2015 31.12 31.13 30.86 31.03 673,019 -0.18(-0.58%)
May 27, 2015 31.10 31.26 30.82 31.21 660,712 +0.15(+0.47%)
May 26, 2015 31.05 31.19 30.89 31.07 1,085,971 -0.08(-0.25%)
May 22, 2015 31.16 31.14 31.14 31.14 744,844 -0.01(-0.03%)
May 21, 2015 30.08 31.84 30.08 31.15 1,095,842 +0.67(+2.19%)
May 20, 2015 30.52 30.57 30.25 30.48 1,163,721 -0.03(-0.08%)
May 19, 2015 30.81 30.93 30.44 30.51 648,656 -0.23(-0.75%)
May 18, 2015 30.76 30.90 30.51 30.74 587,849 -0.11(-0.36%)
May 15, 2015 31.05 31.30 30.72 30.85 575,225 -0.25(-0.80%)
May 14, 2015 30.86 31.12 30.66 31.10 703,524 +0.42(+1.37%)
May 13, 2015 30.58 30.86 30.39 30.68 790,843 +0.19(+0.62%)
May 12, 2015 30.46 30.71 30.42 30.49 992,439 +0.21(+0.71%)
May 11, 2015 30.19 30.38 30.01 30.28 798,638 +0.02(+0.06%)
May 08, 2015 30.40 30.45 30.14 30.26 909,612 +0.23(+0.77%)
May 07, 2015 29.95 30.20 29.88 30.03 821,214 -0.03(-0.11%)
May 06, 2015 30.36 30.39 29.80 30.07 930,036 -0.13(-0.42%)
May 05, 2015 30.18 30.54 30.06 30.19 1,084,311 -0.38(-1.23%)
May 04, 2015 31.01 31.44 30.52 30.57 2,389,191 -1.68(-5.20%)
May 01, 2015 32.03 32.32 31.95 32.25 311,984 +0.28(+0.88%)
Apr 30, 2015 32.23 32.43 31.90 31.96 544,033 -0.45(-1.40%)
Apr 29, 2015 32.23 32.55 32.23 32.42 470,762 -0.13(-0.39%)
Apr 28, 2015 32.16 32.57 31.99 32.55 591,040 +0.29(+0.90%)
Apr 27, 2015 32.08 32.30 32.02 32.26 339,134 +0.29(+0.91%)
Apr 24, 2015 32.16 32.17 31.76 31.96 238,863 -0.14(-0.43%)
Apr 23, 2015 32.00 32.26 31.89 32.10 448,788 +0.05(+0.16%)
Apr 22, 2015 32.04 32.16 31.72 32.05 406,255 +0.08(+0.24%)
Apr 21, 2015 32.44 32.57 31.88 31.97 1,037,299 -0.31(-0.95%)
Apr 20, 2015 32.25 32.54 32.23 32.28 526,433 +0.07(+0.21%)
Apr 17, 2015 31.94 32.21 31.75 32.21 667,874 +0.07(+0.21%)
Apr 16, 2015 31.99 32.36 31.83 32.14 460,133 -0.01(-0.03%)
Apr 15, 2015 31.77 32.43 31.63 32.15 538,459 +0.50(+1.57%)
Apr 14, 2015 31.63 31.77 31.46 31.66 512,706 -0.11(-0.35%)
Apr 13, 2015 31.92 32.08 31.72 31.77 405,849 -0.22(-0.70%)
Apr 10, 2015 32.17 32.33 31.94 31.99 378,539 -0.06(-0.19%)
Apr 09, 2015 31.87 32.06 31.69 32.05 751,164 +0.14(+0.43%)
Apr 08, 2015 31.96 32.02 31.72 31.91 463,552 -0.05(-0.16%)
Apr 07, 2015 32.17 32.36 31.93 31.96 445,761 -0.21(-0.64%)
Apr 06, 2015 31.80 32.40 31.73 32.17 1,036,125 +0.25(+0.78%)
Apr 02, 2015 31.86 31.92 31.92 31.92 457,125 +0.02(+0.05%)
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.