FinancialContent is the trusted provider of stock market information to the media industry.
DONALDSON COMPANY, Inc. (NY: DCI)
35.67 USD  -0.36 (-1.00%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 35.82 35.93 35.65 35.67 703,123 -0.36(-1.00%)
Jun 26, 2015 35.98 36.16 35.93 36.03 670,743 +0.02(+0.06%)
Jun 25, 2015 36.19 36.19 35.95 36.01 618,780 -0.05(-0.14%)
Jun 24, 2015 36.01 36.13 35.88 36.06 432,411 +0.05(+0.14%)
Jun 23, 2015 36.00 36.12 35.85 36.01 334,962 -0.01(-0.03%)
Jun 22, 2015 36.31 36.33 35.92 36.02 600,504 -0.08(-0.22%)
Jun 19, 2015 36.38 36.40 36.09 36.10 746,137 -0.25(-0.69%)
Jun 18, 2015 36.19 36.61 36.10 36.35 442,042 +0.25(+0.69%)
Jun 17, 2015 36.10 36.42 35.96 36.10 668,843 -0.01(-0.03%)
Jun 16, 2015 35.87 36.34 35.60 36.11 553,784 +0.21(+0.58%)
Jun 15, 2015 35.59 35.97 35.33 35.90 1,091,719 +0.05(+0.14%)
Jun 12, 2015 35.75 35.92 35.66 35.85 772,863 -0.09(-0.25%)
Jun 11, 2015 35.66 35.96 35.63 35.94 721,312 +0.29(+0.81%)
Jun 10, 2015 35.65 35.91 35.50 35.65 956,695 +0.11(+0.31%)
Jun 09, 2015 35.79 35.93 35.49 35.54 681,922 -0.18(-0.50%)
Jun 08, 2015 35.97 36.14 35.53 35.72 490,732 -0.24(-0.67%)
Jun 05, 2015 35.68 35.98 35.57 35.96 454,488 +0.17(+0.47%)
Jun 04, 2015 36.12 36.12 35.71 35.79 652,857 -0.49(-1.35%)
Jun 03, 2015 36.20 36.55 36.16 36.28 284,821 +0.21(+0.58%)
Jun 02, 2015 35.99 36.37 35.92 36.07 410,819 +0.04(+0.11%)
Jun 01, 2015 35.66 36.16 35.55 36.03 754,889 +0.37(+1.04%)
May 29, 2015 36.16 36.54 35.64 35.66 970,961 -0.62(-1.71%)
May 28, 2015 36.38 36.40 36.08 36.28 575,664 -0.21(-0.58%)
May 27, 2015 36.36 36.55 36.03 36.49 565,138 +0.17(+0.47%)
May 26, 2015 36.30 36.46 36.11 36.32 928,881 -0.09(-0.25%)
May 22, 2015 36.41 36.41 36.41 0 -0.01(-0.03%)
May 21, 2015 35.17 37.22 35.17 36.42 937,324 +0.78(+2.19%)
May 20, 2015 35.68 35.74 35.37 35.64 995,384 -0.03(-0.08%)
May 19, 2015 36.02 36.16 35.59 35.67 554,826 -0.27(-0.75%)
May 18, 2015 35.96 36.13 35.67 35.94 502,815 -0.13(-0.36%)
May 15, 2015 36.30 36.59 35.91 36.07 492,017 -0.29(-0.80%)
May 14, 2015 36.08 36.38 35.84 36.36 601,757 +0.49(+1.37%)
May 13, 2015 35.75 36.08 35.53 35.87 676,445 +0.22(+0.62%)
May 12, 2015 35.61 35.90 35.57 35.65 848,879 +0.25(+0.71%)
May 11, 2015 35.29 35.52 35.08 35.40 683,112 +0.02(+0.06%)
May 08, 2015 35.54 35.60 35.24 35.38 778,033 +0.27(+0.77%)
May 07, 2015 35.01 35.31 34.93 35.11 702,422 -0.04(-0.11%)
May 06, 2015 35.49 35.53 34.84 35.15 795,503 -0.15(-0.42%)
May 05, 2015 35.28 35.70 35.14 35.30 927,461 -0.44(-1.23%)
May 04, 2015 36.25 36.76 35.68 35.74 2,043,585 -1.96(-5.20%)
May 01, 2015 37.45 37.79 37.35 37.70 266,855 +0.33(+0.88%)
Apr 30, 2015 37.68 37.91 37.29 37.37 465,337 -0.53(-1.40%)
Apr 29, 2015 37.68 38.05 37.68 37.90 402,665 -0.15(-0.39%)
Apr 28, 2015 37.60 38.08 37.40 38.05 505,544 +0.34(+0.90%)
Apr 27, 2015 37.50 37.76 37.43 37.71 290,077 +0.34(+0.91%)
Apr 24, 2015 37.60 37.61 37.13 37.37 204,311 -0.16(-0.43%)
Apr 23, 2015 37.41 37.72 37.28 37.53 383,869 +0.06(+0.16%)
Apr 22, 2015 37.46 37.60 37.08 37.47 347,489 +0.09(+0.24%)
Apr 21, 2015 37.93 38.07 37.27 37.38 887,250 -0.36(-0.95%)
Apr 20, 2015 37.70 38.04 37.68 37.74 450,283 +0.08(+0.21%)
Apr 17, 2015 37.34 37.66 37.12 37.66 571,264 +0.08(+0.21%)
Apr 16, 2015 37.40 37.83 37.21 37.58 393,573 -0.01(-0.03%)
Apr 15, 2015 37.14 37.92 36.98 37.59 460,569 +0.58(+1.57%)
Apr 14, 2015 36.98 37.14 36.78 37.01 438,541 -0.13(-0.35%)
Apr 13, 2015 37.32 37.50 37.08 37.14 347,142 -0.26(-0.70%)
Apr 10, 2015 37.61 37.80 37.34 37.40 323,782 -0.07(-0.19%)
Apr 09, 2015 37.26 37.48 37.05 37.47 642,505 +0.16(+0.43%)
Apr 08, 2015 37.36 37.44 37.08 37.31 396,498 -0.06(-0.16%)
Apr 07, 2015 37.61 37.83 37.33 37.37 381,280 -0.24(-0.64%)
Apr 06, 2015 37.18 37.88 37.10 37.61 886,246 +0.29(+0.78%)
Apr 02, 2015 37.32 37.32 37.32 0 +0.02(+0.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More