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 (%)
Mar 30, 2007 14.51 14.52 14.35 14.50 732,877 -0.00(-0.03%)
Mar 29, 2007 14.41 14.54 14.37 14.51 415,728 +0.17(+1.20%)
Mar 28, 2007 14.27 14.38 14.03 14.33 449,086 -0.02(-0.11%)
Mar 27, 2007 14.50 14.50 14.32 14.35 316,650 -0.26(-1.79%)
Mar 26, 2007 15.62 15.62 14.50 14.61 725,907 +0.08(+0.58%)
Mar 23, 2007 14.42 14.59 14.41 14.53 420,458 +0.12(+0.86%)
Mar 22, 2007 14.42 14.50 14.28 14.40 302,710 +0.00(+0.00%)
Mar 21, 2007 14.27 14.42 14.20 14.40 363,949 +0.12(+0.87%)
Mar 20, 2007 14.14 14.28 14.11 14.28 370,172 +0.06(+0.42%)
Mar 19, 2007 14.19 14.25 14.14 14.22 274,829 +0.08(+0.57%)
Mar 16, 2007 14.20 14.32 14.08 14.14 527,253 -0.09(-0.62%)
Mar 15, 2007 14.22 14.33 14.18 14.22 473,731 -0.02(-0.17%)
Mar 14, 2007 14.22 14.26 14.00 14.25 390,336 +0.05(+0.34%)
Mar 13, 2007 14.53 14.49 14.19 14.20 707,983 -0.33(-2.24%)
Mar 12, 2007 14.32 14.56 14.21 14.53 638,280 +0.19(+1.35%)
Mar 09, 2007 14.40 14.52 14.25 14.33 469,997 +0.01(+0.08%)
Mar 08, 2007 14.14 14.36 14.11 14.32 792,871 +0.26(+1.86%)
Mar 07, 2007 13.99 14.16 13.95 14.06 508,583 +0.04(+0.29%)
Mar 06, 2007 13.90 14.08 13.87 14.02 432,656 +0.14(+1.04%)
Mar 05, 2007 13.99 14.04 13.85 13.87 514,308 -0.22(-1.54%)
Mar 02, 2007 14.18 14.30 14.06 14.09 475,723 -0.16(-1.16%)
Mar 01, 2007 14.30 14.36 14.00 14.26 567,048 -0.14(-0.98%)
Feb 28, 2007 14.28 14.67 14.28 14.40 923,315 +0.09(+0.62%)
Feb 27, 2007 14.78 14.79 14.22 14.31 829,216 -0.70(-4.66%)
Feb 26, 2007 15.18 15.26 14.88 15.01 807,439 -0.12(-0.77%)
Feb 23, 2007 15.26 15.55 14.89 15.12 1,958,156 +0.62(+4.29%)
Feb 22, 2007 14.50 14.55 14.36 14.50 411,994 -0.02(-0.14%)
Feb 21, 2007 14.34 14.53 14.31 14.52 375,400 +0.14(+0.95%)
Feb 20, 2007 14.20 14.43 14.16 14.38 389,838 +0.11(+0.76%)
Feb 16, 2007 14.28 14.32 14.16 14.28 245,703 +0.00(+0.00%)
Feb 15, 2007 13.90 14.32 13.90 14.28 521,030 +0.02(+0.11%)
Feb 14, 2007 14.09 14.35 13.98 14.26 458,287 +0.18(+1.31%)
Feb 13, 2007 13.96 14.08 13.92 14.08 360,962 +0.07(+0.52%)
Feb 12, 2007 14.06 14.12 13.90 14.00 334,629 -0.02(-0.17%)
Feb 09, 2007 14.25 14.29 13.92 14.03 404,775 -0.20(-1.41%)
Feb 08, 2007 14.22 14.26 14.15 14.23 506,342 -0.01(-0.08%)
Feb 07, 2007 14.12 14.24 14.04 14.24 224,543 +0.11(+0.77%)
Feb 06, 2007 14.10 14.16 14.04 14.13 259,394 -0.05(-0.34%)
Feb 05, 2007 14.22 14.25 14.11 14.18 368,430 -0.08(-0.59%)
Feb 02, 2007 14.30 14.30 14.21 14.26 243,711 +0.00(+0.00%)
Feb 01, 2007 14.22 14.36 14.16 14.26 525,510 +0.12(+0.82%)
Jan 31, 2007 14.06 14.18 13.94 14.15 433,154 -0.01(-0.06%)
Jan 30, 2007 13.90 14.16 13.87 14.16 867,802 +0.25(+1.82%)
Jan 29, 2007 13.70 14.02 13.61 13.90 722,173 +0.22(+1.64%)
Jan 26, 2007 13.64 13.70 13.50 13.68 530,987 +0.06(+0.44%)
Jan 25, 2007 13.70 13.73 13.56 13.62 340,549 -0.12(-0.88%)
Jan 24, 2007 13.81 13.82 13.64 13.74 327,355 -0.10(-0.70%)
Jan 23, 2007 13.59 13.96 13.51 13.83 473,980 +0.23(+1.68%)
Jan 22, 2007 13.79 13.83 13.55 13.61 614,631 -0.16(-1.17%)
Jan 19, 2007 13.65 13.78 13.62 13.77 287,027 +0.03(+0.23%)
Jan 18, 2007 13.73 13.87 13.67 13.73 366,687 -0.00(-0.03%)
Jan 17, 2007 13.79 13.85 13.69 13.74 249,188 -0.10(-0.75%)
Jan 16, 2007 13.86 13.89 13.76 13.84 494,891 +0.06(+0.44%)
Jan 12, 2007 13.76 13.80 13.70 13.78 406,766 +0.02(+0.18%)
Jan 11, 2007 13.73 13.82 13.68 13.76 402,285 +0.09(+0.65%)
Jan 10, 2007 13.60 13.69 13.51 13.67 652,718 -0.04(-0.29%)
Jan 09, 2007 13.70 13.81 13.54 13.71 531,236 -0.07(-0.52%)
Jan 08, 2007 13.74 13.86 13.58 13.78 704,747 +0.02(+0.15%)
Jan 05, 2007 13.81 13.87 13.66 13.76 547,666 -0.11(-0.81%)
Jan 04, 2007 13.94 13.94 13.75 13.87 763,745 -0.06(-0.46%)
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.