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 (%)
Oct 30, 2009 14.79 14.86 14.41 14.45 1,087,253 -0.45(-2.99%)
Oct 29, 2009 14.60 14.95 14.53 14.90 1,184,650 +0.34(+2.37%)
Oct 28, 2009 14.98 14.98 14.48 14.55 1,344,690 -0.47(-3.13%)
Oct 27, 2009 15.05 15.26 14.99 15.02 1,183,808 -0.06(-0.38%)
Oct 26, 2009 15.24 15.53 14.98 15.08 884,481 -0.20(-1.30%)
Oct 23, 2009 15.28 15.38 15.23 15.28 1,342,197 -0.30(-1.90%)
Oct 22, 2009 15.40 15.64 15.16 15.57 1,325,313 +0.21(+1.37%)
Oct 21, 2009 15.46 15.80 15.34 15.36 1,204,901 -0.10(-0.63%)
Oct 20, 2009 15.32 15.55 15.31 15.46 1,294,591 -0.09(-0.60%)
Oct 19, 2009 15.07 15.56 15.06 15.55 2,081,505 +0.47(+3.12%)
Oct 16, 2009 14.71 15.24 14.62 15.08 3,021,026 +0.29(+1.94%)
Oct 15, 2009 14.13 14.82 14.13 14.80 4,877,591 +1.10(+8.01%)
Oct 14, 2009 13.77 13.77 13.58 13.70 1,578,946 +0.04(+0.27%)
Oct 13, 2009 13.80 13.81 13.58 13.66 1,015,929 -0.15(-1.11%)
Oct 12, 2009 13.94 14.05 13.72 13.81 844,246 -0.08(-0.58%)
Oct 09, 2009 13.65 13.91 13.59 13.90 1,081,373 +0.18(+1.30%)
Oct 08, 2009 13.69 13.83 13.52 13.72 1,757,802 +0.14(+1.04%)
Oct 07, 2009 13.60 13.63 13.45 13.58 1,080,719 -0.13(-0.95%)
Oct 06, 2009 13.73 13.84 13.53 13.71 799,672 +0.13(+0.96%)
Oct 05, 2009 13.34 13.60 13.21 13.58 931,345 +0.26(+1.92%)
Oct 02, 2009 13.39 13.69 13.31 13.32 1,533,246 -0.22(-1.65%)
Oct 01, 2009 13.97 13.98 13.54 13.54 863,472 -0.49(-3.47%)
Sep 30, 2009 14.29 14.33 13.88 14.03 1,294,367 -0.26(-1.84%)
Sep 29, 2009 14.32 14.50 14.20 14.29 508,206 -0.04(-0.31%)
Sep 28, 2009 14.17 14.44 14.02 14.34 490,607 +0.27(+1.93%)
Sep 25, 2009 14.11 14.31 14.04 14.07 1,521,694 -0.11(-0.80%)
Sep 24, 2009 14.37 14.45 14.09 14.18 1,358,584 -0.13(-0.88%)
Sep 23, 2009 14.47 14.52 14.28 14.30 934,384 -0.16(-1.09%)
Sep 22, 2009 14.56 14.61 14.37 14.46 705,898 -0.06(-0.39%)
Sep 21, 2009 14.67 14.72 14.40 14.52 863,810 -0.34(-2.32%)
Sep 18, 2009 14.68 14.92 14.50 14.86 2,037,790 +0.30(+2.06%)
Sep 17, 2009 14.77 14.88 14.54 14.56 837,428 -0.16(-1.07%)
Sep 16, 2009 14.61 14.78 14.56 14.72 687,213 +0.14(+0.94%)
Sep 15, 2009 14.59 14.63 14.30 14.58 736,914 +0.00(+0.00%)
Sep 14, 2009 14.51 14.66 14.37 14.58 973,626 -0.04(-0.30%)
Sep 11, 2009 14.59 14.89 14.54 14.63 1,144,450 +0.06(+0.44%)
Sep 10, 2009 14.56 14.57 14.39 14.56 963,493 -0.04(-0.31%)
Sep 09, 2009 14.54 14.75 14.43 14.61 941,278 +0.03(+0.19%)
Sep 08, 2009 14.77 14.83 14.54 14.58 1,045,100 +0.05(+0.33%)
Sep 04, 2009 14.41 14.58 14.28 14.53 630,075 +0.15(+1.07%)
Sep 03, 2009 14.14 14.38 14.01 14.38 1,391,428 +0.29(+2.04%)
Sep 02, 2009 14.04 14.79 14.04 14.09 3,407,998 -0.87(-5.82%)
Sep 01, 2009 15.05 15.55 14.87 14.96 2,088,935 -0.26(-1.70%)
Aug 31, 2009 15.37 15.38 15.07 15.22 1,490,001 -0.32(-2.08%)
Aug 28, 2009 15.88 15.95 15.44 15.54 1,112,991 -0.27(-1.72%)
Aug 27, 2009 15.65 15.85 15.37 15.82 758,384 +0.12(+0.75%)
Aug 26, 2009 15.81 15.88 15.57 15.70 597,974 -0.07(-0.44%)
Aug 25, 2009 15.80 15.96 15.64 15.77 871,232 -0.01(-0.05%)
Aug 24, 2009 16.07 16.11 15.71 15.78 692,638 -0.21(-1.29%)
Aug 21, 2009 15.75 16.08 15.75 15.98 615,714 +0.32(+2.01%)
Aug 20, 2009 15.47 15.80 15.44 15.67 987,857 +0.24(+1.55%)
Aug 19, 2009 15.11 15.52 15.11 15.43 680,839 +0.09(+0.58%)
Aug 18, 2009 15.19 15.37 15.12 15.34 669,366 +0.25(+1.69%)
Aug 17, 2009 15.32 15.35 14.96 15.08 605,264 -0.47(-3.04%)
Aug 14, 2009 15.96 16.07 15.39 15.56 624,536 -0.47(-2.93%)
Aug 13, 2009 15.94 16.03 15.62 16.03 428,802 +0.12(+0.74%)
Aug 12, 2009 15.59 16.06 15.59 15.91 573,373 +0.28(+1.76%)
Aug 11, 2009 15.89 15.95 15.48 15.63 521,527 -0.25(-1.58%)
Aug 10, 2009 15.89 16.00 15.74 15.89 386,300 -0.08(-0.48%)
Aug 07, 2009 15.76 16.07 15.56 15.96 581,711 +0.37(+2.36%)
Aug 06, 2009 15.88 15.93 15.43 15.59 945,551 -0.27(-1.68%)
Aug 05, 2009 15.99 16.06 15.60 15.86 874,764 -0.06(-0.38%)
Aug 04, 2009 15.70 15.93 15.52 15.92 754,884 +0.17(+1.10%)
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.