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 (%)
Jul 29, 2011 22.51 22.85 22.34 22.65 811,510 -0.12(-0.54%)
Jul 28, 2011 23.32 23.34 22.74 22.77 1,121,923 -0.49(-2.13%)
Jul 27, 2011 23.93 23.94 23.21 23.26 552,860 -0.83(-3.43%)
Jul 26, 2011 24.67 24.67 24.08 24.09 504,084 -0.58(-2.37%)
Jul 25, 2011 24.30 24.78 24.13 24.67 646,266 +0.09(+0.38%)
Jul 22, 2011 24.66 24.66 24.55 24.58 296,323 -0.00(-0.02%)
Jul 21, 2011 24.58 24.73 24.34 24.58 420,081 +0.13(+0.53%)
Jul 20, 2011 24.59 24.60 24.29 24.45 296,179 -0.16(-0.63%)
Jul 19, 2011 24.34 24.66 24.34 24.61 314,895 +0.50(+2.07%)
Jul 18, 2011 24.21 24.26 23.88 24.11 617,651 -0.22(-0.92%)
Jul 15, 2011 24.19 24.35 24.07 24.33 428,036 +0.25(+1.04%)
Jul 14, 2011 24.49 24.63 24.04 24.08 654,109 -0.33(-1.34%)
Jul 13, 2011 24.50 24.75 24.38 24.41 740,132 +0.04(+0.15%)
Jul 12, 2011 24.60 24.74 24.34 24.37 635,175 -0.32(-1.29%)
Jul 11, 2011 24.98 25.08 24.53 24.69 792,628 -0.63(-2.47%)
Jul 08, 2011 25.23 25.34 25.08 25.32 531,877 -0.27(-1.05%)
Jul 07, 2011 25.68 25.71 25.54 25.59 440,054 +0.12(+0.48%)
Jul 06, 2011 25.20 25.50 25.11 25.47 529,319 +0.22(+0.87%)
Jul 05, 2011 25.22 25.34 25.01 25.25 400,553 -0.04(-0.16%)
Jul 01, 2011 24.87 25.33 24.76 25.29 524,634 +0.47(+1.91%)
Jun 30, 2011 24.57 25.03 24.54 24.81 586,081 +0.24(+0.97%)
Jun 29, 2011 24.40 24.63 24.17 24.58 626,758 +0.24(+0.97%)
Jun 28, 2011 24.03 24.36 24.02 24.34 447,779 +0.37(+1.55%)
Jun 27, 2011 23.72 24.15 23.50 23.97 823,648 +0.21(+0.90%)
Jun 24, 2011 23.79 24.09 23.63 23.75 1,203,284 -0.04(-0.15%)
Jun 23, 2011 23.16 23.80 22.83 23.79 1,442,690 +0.27(+1.15%)
Jun 22, 2011 23.57 23.95 23.50 23.52 1,234,925 -0.15(-0.64%)
Jun 21, 2011 23.18 23.75 23.18 23.67 822,836 +0.68(+2.97%)
Jun 20, 2011 23.00 23.07 22.94 22.99 722,304 +0.37(+1.63%)
Jun 17, 2011 22.72 22.86 22.60 22.62 1,074,577 +0.09(+0.40%)
Jun 16, 2011 22.44 22.74 22.33 22.53 734,898 +0.04(+0.18%)
Jun 15, 2011 22.60 22.82 22.41 22.49 1,048,815 -0.36(-1.59%)
Jun 14, 2011 22.61 22.97 22.61 22.85 555,484 +0.49(+2.18%)
Jun 13, 2011 22.49 22.62 22.35 22.37 684,070 -0.07(-0.29%)
Jun 10, 2011 22.61 22.67 22.39 22.43 891,226 -0.34(-1.49%)
Jun 09, 2011 22.62 22.84 22.34 22.77 1,035,722 +0.23(+1.02%)
Jun 08, 2011 22.71 22.77 22.51 22.54 535,759 -0.19(-0.85%)
Jun 07, 2011 22.95 22.95 22.69 22.74 703,087 -0.13(-0.59%)
Jun 06, 2011 23.06 23.10 22.74 22.87 831,140 -0.26(-1.13%)
Jun 03, 2011 23.23 23.39 23.08 23.13 535,962 -0.49(-2.07%)
May 24, 2011 24.04 24.06 23.53 23.62 1,020,701 -0.38(-1.57%)
May 23, 2011 24.26 24.39 23.79 24.00 974,607 -0.61(-2.49%)
May 20, 2011 25.59 25.74 24.31 24.61 1,149,556 -0.30(-1.21%)
May 19, 2011 24.73 24.99 24.66 24.91 515,595 +0.34(+1.38%)
May 18, 2011 24.19 24.60 24.02 24.57 382,494 +0.38(+1.57%)
May 17, 2011 24.46 24.51 24.07 24.19 591,103 -0.45(-1.81%)
May 16, 2011 24.48 24.98 24.46 24.64 608,906 -0.00(-0.02%)
May 13, 2011 24.91 25.02 24.49 24.64 327,956 -0.29(-1.16%)
May 12, 2011 24.41 24.95 24.28 24.93 432,010 +0.41(+1.68%)
May 11, 2011 24.89 24.93 24.45 24.52 295,170 -0.47(-1.90%)
May 10, 2011 24.75 25.06 24.75 25.00 309,393 +0.34(+1.39%)
May 09, 2011 24.55 24.86 24.51 24.65 491,082 +0.07(+0.27%)
May 06, 2011 24.75 25.00 24.50 24.59 465,440 +0.18(+0.75%)
May 05, 2011 24.22 24.62 24.15 24.40 530,814 +0.07(+0.29%)
May 04, 2011 24.70 24.72 24.28 24.33 300,438 -0.37(-1.50%)
May 03, 2011 24.80 24.92 24.66 24.71 513,876 -0.14(-0.56%)
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.