Donaldson Company (NY: DCI )

72.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.02 13.46 12.72 13.43 3,156,301 +0.74(+5.82%)
Nov 29, 2005 12.69 12.79 12.65 12.69 566,088 +0.04(+0.32%)
Nov 28, 2005 12.75 12.76 12.61 12.65 759,264 -0.06(-0.47%)
Nov 25, 2005 12.71 12.73 12.65 12.71 181,227 +0.04(+0.35%)
Nov 23, 2005 12.51 12.75 12.50 12.67 601,686 +0.12(+0.99%)
Nov 22, 2005 12.45 12.57 12.45 12.55 506,840 +0.01(+0.06%)
Nov 21, 2005 12.11 12.54 12.02 12.54 963,644 +0.43(+3.55%)
Nov 18, 2005 12.15 12.17 12.03 12.11 1,214,575 -0.04(-0.33%)
Nov 17, 2005 12.29 12.29 12.05 12.15 1,019,655 -0.11(-0.92%)
Nov 16, 2005 12.34 12.41 12.17 12.26 624,588 -0.07(-0.55%)
Nov 15, 2005 12.47 12.52 12.23 12.33 701,013 -0.16(-1.32%)
Nov 14, 2005 12.61 12.62 12.43 12.49 565,839 -0.11(-0.89%)
Nov 11, 2005 12.55 12.62 12.46 12.61 667,406 +0.10(+0.84%)
Nov 10, 2005 12.63 12.63 12.43 12.50 617,369 -0.09(-0.73%)
Nov 09, 2005 12.42 12.65 12.42 12.59 444,854 +0.20(+1.59%)
Nov 08, 2005 12.46 12.46 12.31 12.40 373,906 -0.14(-1.12%)
Nov 07, 2005 12.46 12.55 12.34 12.54 400,543 +0.08(+0.64%)
Nov 04, 2005 12.42 12.53 12.35 12.46 640,769 +0.03(+0.26%)
Nov 03, 2005 12.63 12.63 12.21 12.42 792,622 -0.19(-1.53%)
Nov 02, 2005 12.47 12.65 12.46 12.62 358,970 +0.10(+0.83%)
Nov 01, 2005 12.49 12.59 12.40 12.51 593,720 -0.04(-0.32%)
Oct 31, 2005 12.23 12.57 12.20 12.55 840,170 +0.35(+2.90%)
Oct 28, 2005 12.08 12.21 12.05 12.20 412,243 +0.15(+1.23%)
Oct 27, 2005 12.05 12.08 11.95 12.05 421,454 -0.03(-0.23%)
Oct 26, 2005 12.04 12.20 11.99 12.08 238,483 -0.05(-0.40%)
Oct 25, 2005 12.23 12.31 12.01 12.13 367,434 -0.20(-1.66%)
Oct 24, 2005 12.15 12.35 12.14 12.33 310,925 +0.21(+1.76%)
Oct 21, 2005 11.93 12.18 11.93 12.12 416,226 +0.09(+0.77%)
Oct 20, 2005 12.29 12.36 11.95 12.03 590,484 -0.31(-2.51%)
Oct 19, 2005 12.09 12.36 12.03 12.34 531,485 +0.21(+1.76%)
Oct 18, 2005 12.30 12.36 12.12 12.12 750,303 -0.17(-1.41%)
Oct 17, 2005 12.18 12.31 12.06 12.30 447,343 +0.10(+0.82%)
Oct 14, 2005 12.09 12.20 12.06 12.20 808,803 +0.17(+1.44%)
Oct 13, 2005 11.97 12.09 11.90 12.02 846,393 +0.06(+0.47%)
Oct 12, 2005 12.03 12.19 11.93 11.97 525,262 -0.12(-1.00%)
Oct 11, 2005 12.07 12.20 12.07 12.09 679,604 +0.04(+0.33%)
Oct 10, 2005 12.43 12.43 12.03 12.05 597,205 -0.00(-0.03%)
Oct 07, 2005 12.10 12.21 12.01 12.05 498,376 -0.02(-0.17%)
Oct 06, 2005 12.12 12.17 11.97 12.07 531,983 -0.04(-0.33%)
Oct 05, 2005 12.29 12.34 12.09 12.11 557,873 -0.20(-1.66%)
Oct 04, 2005 12.51 12.60 12.32 12.32 397,805 -0.16(-1.29%)
Oct 03, 2005 12.27 12.49 12.27 12.48 794,365 +0.21(+1.74%)
Sep 30, 2005 12.14 12.38 12.10 12.26 603,428 +0.12(+0.96%)
Sep 29, 2005 11.93 12.17 11.89 12.15 837,431 +0.23(+1.96%)
Sep 28, 2005 12.02 12.08 11.86 11.91 757,024 -0.10(-0.87%)
Sep 27, 2005 11.95 12.06 11.90 12.02 745,573 +0.13(+1.08%)
Sep 26, 2005 11.95 12.02 11.87 11.89 781,420 -0.02(-0.20%)
Sep 23, 2005 11.89 11.99 11.79 11.91 773,454 -0.02(-0.20%)
Sep 22, 2005 11.93 12.01 11.73 11.94 2,186,185 +0.29(+2.48%)
Sep 21, 2005 11.49 11.73 11.49 11.65 1,603,169 +0.12(+1.05%)
Sep 20, 2005 11.67 11.76 11.51 11.53 671,887 -0.12(-1.07%)
Sep 19, 2005 11.69 11.75 11.57 11.65 644,503 -0.08(-0.65%)
Sep 16, 2005 11.88 11.91 11.71 11.73 1,332,821 -0.19(-1.62%)
Sep 15, 2005 11.59 11.99 11.59 11.92 1,457,290 +0.14(+1.23%)
Sep 14, 2005 11.96 12.05 11.52 11.78 1,116,243 -0.22(-1.87%)
Sep 13, 2005 12.12 12.24 11.99 12.00 425,437 -0.19(-1.58%)
Sep 12, 2005 12.19 12.21 11.99 12.20 420,458 -0.08(-0.65%)
Sep 09, 2005 12.04 12.30 12.04 12.28 480,701 +0.21(+1.76%)
Sep 08, 2005 12.25 12.26 12.01 12.06 530,738 -0.27(-2.15%)
Sep 07, 2005 12.18 12.47 12.18 12.33 517,295 -0.07(-0.55%)
Sep 06, 2005 12.28 12.48 12.28 12.40 368,679 +0.12(+0.98%)
Sep 02, 2005 12.28 12.37 12.25 12.28 252,175 +0.02(+0.13%)
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.