Donaldson Company (NY: DCI )

72.66 +0.61 (+0.84%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 32.47 32.55 32.21 32.50 436,919 -0.05(-0.16%)
Mar 30, 2015 32.12 32.66 32.12 32.55 581,712 +0.56(+1.75%)
Mar 27, 2015 31.86 32.04 31.73 31.99 259,447 +0.09(+0.30%)
Mar 26, 2015 31.77 32.03 31.73 31.90 293,688 -0.05(-0.16%)
Mar 25, 2015 32.47 32.49 31.94 31.95 335,309 -0.40(-1.23%)
Mar 24, 2015 32.58 32.70 32.28 32.35 785,191 -0.30(-0.92%)
Mar 23, 2015 32.84 32.91 32.47 32.65 693,936 -0.20(-0.60%)
Mar 20, 2015 32.80 33.03 32.46 32.84 1,424,295 +0.17(+0.53%)
Mar 19, 2015 32.62 32.74 32.42 32.67 321,749 -0.10(-0.32%)
Mar 18, 2015 32.51 32.91 32.09 32.78 515,754 +0.11(+0.34%)
Mar 17, 2015 32.41 32.70 32.28 32.66 538,756 +0.06(+0.18%)
Mar 16, 2015 32.12 32.61 32.08 32.60 464,144 +0.56(+1.75%)
Mar 13, 2015 32.36 32.55 31.82 32.04 816,783 -0.43(-1.33%)
Mar 12, 2015 32.54 32.69 32.29 32.47 603,137 +0.09(+0.27%)
Mar 11, 2015 32.17 32.44 32.00 32.39 1,541,285 +0.24(+0.75%)
Mar 10, 2015 32.16 32.32 32.08 32.15 1,110,752 -0.38(-1.17%)
Mar 09, 2015 32.40 32.73 32.26 32.53 559,229 +0.19(+0.59%)
Mar 06, 2015 32.49 32.60 32.26 32.34 850,597 -0.29(-0.90%)
Mar 05, 2015 32.43 32.74 32.27 32.63 719,077 +0.22(+0.66%)
Mar 04, 2015 32.44 32.60 32.60 32.41 687,557 -0.18(-0.56%)
Mar 03, 2015 32.77 32.84 32.57 32.60 1,004,108 -0.18(-0.55%)
Mar 02, 2015 31.99 32.79 31.91 32.78 952,348 +0.85(+2.67%)
Feb 27, 2015 32.05 32.07 31.87 31.92 1,085,394 -0.11(-0.35%)
Feb 26, 2015 32.00 32.24 31.90 32.03 831,435 -0.02(-0.05%)
Feb 25, 2015 31.94 32.16 31.83 32.05 891,289 -0.06(-0.19%)
Feb 24, 2015 31.17 32.40 31.16 32.11 1,033,942 -0.58(-1.77%)
Feb 23, 2015 33.01 33.14 32.59 32.69 603,501 -0.41(-1.25%)
Feb 20, 2015 32.77 33.15 32.41 33.10 424,812 +0.28(+0.87%)
Feb 19, 2015 32.41 32.90 32.21 32.82 397,941 +0.24(+0.74%)
Feb 18, 2015 32.26 32.62 32.26 32.58 628,025 +0.33(+1.02%)
Feb 17, 2015 32.80 32.86 32.22 32.25 606,292 -0.57(-1.73%)
Feb 13, 2015 32.27 32.82 32.82 32.82 720,544 +0.56(+1.74%)
Feb 12, 2015 32.39 32.45 32.03 32.26 792,542 +0.09(+0.28%)
Feb 11, 2015 32.38 32.60 32.00 32.17 529,336 -0.38(-1.16%)
Feb 10, 2015 32.69 32.72 32.27 32.55 514,505 -0.03(-0.08%)
Feb 09, 2015 32.43 32.75 32.37 32.57 637,329 +0.04(+0.13%)
Feb 06, 2015 32.30 32.54 32.14 32.53 756,690 +0.33(+1.01%)
Feb 05, 2015 31.82 32.22 31.76 32.20 668,987 +0.55(+1.73%)
Feb 04, 2015 32.06 32.12 31.52 31.65 571,835 -0.51(-1.60%)
Feb 03, 2015 31.81 32.19 31.79 32.17 678,251 +0.56(+1.76%)
Feb 02, 2015 31.39 31.67 31.04 31.61 665,251 +0.24(+0.77%)
Jan 30, 2015 31.56 31.74 31.24 31.37 947,996 -0.38(-1.19%)
Jan 29, 2015 31.04 31.78 31.02 31.75 571,638 +0.63(+2.01%)
Jan 28, 2015 31.88 31.96 31.02 31.12 439,768 -0.49(-1.55%)
Jan 27, 2015 31.62 31.79 31.43 31.61 373,716 -0.50(-1.55%)
Jan 26, 2015 32.06 32.14 31.74 32.11 456,553 +0.07(+0.21%)
Jan 23, 2015 32.09 32.27 31.92 32.04 408,100 -0.08(-0.24%)
Jan 22, 2015 31.83 32.30 31.45 32.12 556,135 +0.47(+1.49%)
Jan 21, 2015 31.35 31.67 31.16 31.65 459,313 +0.30(+0.96%)
Jan 20, 2015 31.46 31.59 31.10 31.34 374,355 -0.06(-0.19%)
Jan 16, 2015 31.11 31.44 30.92 31.40 456,340 +0.19(+0.60%)
Jan 15, 2015 31.56 31.71 31.15 31.22 912,003 -0.15(-0.49%)
Jan 14, 2015 31.22 31.57 31.05 31.37 659,619 -0.23(-0.73%)
Jan 13, 2015 32.32 32.98 31.29 31.60 892,734 -0.53(-1.66%)
Jan 12, 2015 32.61 32.75 32.11 32.13 551,179 -0.48(-1.47%)
Jan 09, 2015 32.54 32.78 32.25 32.61 918,280 +0.08(+0.24%)
Jan 08, 2015 32.21 32.57 32.09 32.54 554,591 +0.55(+1.72%)
Jan 07, 2015 32.09 32.09 31.68 31.99 562,889 +0.18(+0.57%)
Jan 06, 2015 32.31 32.38 31.53 31.81 423,577 -0.46(-1.44%)
Jan 05, 2015 32.79 32.79 32.09 32.27 711,745 -0.74(-2.24%)
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.