Donaldson Company (NY: DCI )

72.15 +0.51 (+0.71%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.23 32.31 31.96 32.26 440,240 -0.05(-0.16%)
Mar 30, 2015 31.88 32.42 31.88 32.31 586,134 +0.56(+1.75%)
Mar 27, 2015 31.62 31.80 31.49 31.75 261,419 +0.09(+0.30%)
Mar 26, 2015 31.53 31.78 31.49 31.66 295,921 -0.05(-0.16%)
Mar 25, 2015 32.23 32.25 31.70 31.71 337,858 -0.39(-1.23%)
Mar 24, 2015 32.33 32.45 32.03 32.10 791,160 -0.30(-0.92%)
Mar 23, 2015 32.60 32.66 32.22 32.40 699,211 -0.20(-0.60%)
Mar 20, 2015 32.55 32.78 32.21 32.60 1,435,122 +0.17(+0.53%)
Mar 19, 2015 32.37 32.49 32.18 32.43 324,195 -0.10(-0.32%)
Mar 18, 2015 32.26 32.67 31.84 32.53 519,675 +0.11(+0.34%)
Mar 17, 2015 32.16 32.45 32.04 32.42 542,851 +0.06(+0.19%)
Mar 16, 2015 31.88 32.36 31.84 32.36 467,672 +0.56(+1.75%)
Mar 13, 2015 32.12 32.31 31.58 31.80 822,992 -0.43(-1.33%)
Mar 12, 2015 32.30 32.44 32.05 32.23 607,722 +0.09(+0.27%)
Mar 11, 2015 31.93 32.20 31.76 32.14 1,553,002 +0.24(+0.75%)
Mar 10, 2015 31.91 32.08 31.84 31.90 1,119,196 -0.38(-1.17%)
Mar 09, 2015 32.15 32.49 32.02 32.28 563,480 +0.19(+0.59%)
Mar 06, 2015 32.25 32.36 32.02 32.09 857,063 -0.29(-0.90%)
Mar 05, 2015 32.19 32.49 32.03 32.38 724,544 +0.21(+0.66%)
Mar 04, 2015 32.20 32.35 32.35 32.17 692,784 -0.18(-0.56%)
Mar 03, 2015 32.52 32.60 32.32 32.35 1,011,741 -0.18(-0.55%)
Mar 02, 2015 31.75 32.55 31.67 32.53 959,588 +0.85(+2.67%)
Feb 27, 2015 31.81 31.83 31.63 31.68 1,093,645 -0.11(-0.35%)
Feb 26, 2015 31.76 31.99 31.66 31.79 837,755 -0.02(-0.05%)
Feb 25, 2015 31.70 31.92 31.59 31.81 898,064 -0.06(-0.19%)
Feb 24, 2015 30.94 32.15 30.93 31.87 1,041,802 -0.57(-1.77%)
Feb 23, 2015 32.76 32.89 32.34 32.44 608,089 -0.41(-1.25%)
Feb 20, 2015 32.52 32.90 32.16 32.85 428,042 +0.28(+0.87%)
Feb 19, 2015 32.17 32.65 31.96 32.57 400,966 +0.24(+0.74%)
Feb 18, 2015 32.02 32.37 32.02 32.33 632,800 +0.33(+1.02%)
Feb 17, 2015 32.55 32.61 31.97 32.01 610,901 -0.56(-1.73%)
Feb 13, 2015 32.02 32.57 32.57 32.57 726,022 +0.56(+1.74%)
Feb 12, 2015 32.14 32.20 31.79 32.02 798,567 +0.09(+0.28%)
Feb 11, 2015 32.14 32.35 31.76 31.93 533,360 -0.37(-1.16%)
Feb 10, 2015 32.45 32.48 32.03 32.30 518,416 -0.03(-0.08%)
Feb 09, 2015 32.19 32.50 32.13 32.33 642,174 +0.04(+0.13%)
Feb 06, 2015 32.05 32.29 31.90 32.28 762,442 +0.32(+1.01%)
Feb 05, 2015 31.58 31.98 31.52 31.96 674,072 +0.55(+1.74%)
Feb 04, 2015 31.82 31.87 31.29 31.41 576,182 -0.51(-1.60%)
Feb 03, 2015 31.57 31.94 31.55 31.93 683,407 +0.55(+1.76%)
Feb 02, 2015 31.15 31.43 30.80 31.37 670,308 +0.24(+0.77%)
Jan 30, 2015 31.32 31.50 31.01 31.13 955,202 -0.37(-1.19%)
Jan 29, 2015 30.81 31.54 30.78 31.51 575,983 +0.62(+2.01%)
Jan 28, 2015 31.64 31.72 30.78 30.89 443,112 -0.49(-1.55%)
Jan 27, 2015 31.38 31.55 31.19 31.37 376,557 -0.49(-1.55%)
Jan 26, 2015 31.82 31.90 31.50 31.87 460,024 +0.07(+0.21%)
Jan 23, 2015 31.85 32.03 31.68 31.80 411,203 -0.08(-0.24%)
Jan 22, 2015 31.59 32.05 31.21 31.87 560,363 +0.47(+1.49%)
Jan 21, 2015 31.12 31.43 30.93 31.41 462,804 +0.30(+0.96%)
Jan 20, 2015 31.22 31.35 30.86 31.11 377,201 -0.06(-0.19%)
Jan 16, 2015 30.88 31.20 30.69 31.17 459,809 +0.19(+0.60%)
Jan 15, 2015 31.32 31.47 30.91 30.98 918,936 -0.15(-0.49%)
Jan 14, 2015 30.98 31.33 30.82 31.13 664,634 -0.23(-0.73%)
Jan 13, 2015 32.08 32.73 31.06 31.36 899,520 -0.53(-1.66%)
Jan 12, 2015 32.37 32.50 31.87 31.89 555,369 -0.48(-1.47%)
Jan 09, 2015 32.29 32.53 32.01 32.37 925,260 +0.08(+0.24%)
Jan 08, 2015 31.97 32.33 31.85 32.29 558,807 +0.55(+1.72%)
Jan 07, 2015 31.85 31.85 31.44 31.75 567,168 +0.18(+0.57%)
Jan 06, 2015 32.07 32.14 31.30 31.57 426,797 -0.46(-1.44%)
Jan 05, 2015 32.54 32.54 31.85 32.03 717,156 -0.73(-2.24%)
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.