Skip to main content

Donaldson Company (NY: DCI )

74.62 -0.30 (-0.40%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.60 21.14 20.54 20.79 3,690,845 +0.40(+1.94%)
May 29, 2008 20.14 20.68 20.14 20.40 1,885,804 +0.18(+0.90%)
May 28, 2008 20.12 20.39 19.54 20.21 4,808,894 +1.12(+5.88%)
May 27, 2008 18.90 19.09 18.74 19.09 828,779 +0.30(+1.61%)
May 26, 2008 18.70 18.81 18.47 18.79 0 +0.00(+0.00%)
May 23, 2008 18.70 18.81 18.47 18.79 649,903 +0.07(+0.37%)
May 22, 2008 18.73 18.91 18.64 18.72 498,115 -0.02(-0.13%)
May 21, 2008 18.94 19.08 18.71 18.74 965,807 -0.14(-0.73%)
May 20, 2008 18.85 18.97 18.70 18.88 429,025 -0.07(-0.36%)
May 19, 2008 18.84 19.21 18.83 18.95 726,243 +0.16(+0.84%)
May 16, 2008 18.87 18.98 18.59 18.79 459,524 +0.02(+0.09%)
May 15, 2008 18.45 18.78 18.38 18.78 433,098 +0.32(+1.75%)
May 14, 2008 18.58 18.73 18.44 18.45 534,353 -0.15(-0.78%)
May 13, 2008 18.30 18.68 18.17 18.60 706,041 +0.31(+1.68%)
May 12, 2008 17.89 18.30 17.87 18.29 723,722 +0.39(+2.19%)
May 09, 2008 17.77 17.96 17.55 17.90 299,397 +0.04(+0.25%)
May 08, 2008 17.52 17.91 17.50 17.86 739,707 +0.36(+2.08%)
May 07, 2008 17.82 17.86 17.45 17.49 406,939 -0.33(-1.86%)
May 06, 2008 17.79 17.86 17.50 17.82 708,621 +0.05(+0.30%)
May 05, 2008 17.63 17.79 17.48 17.77 617,237 +0.19(+1.08%)
May 02, 2008 17.76 17.77 17.56 17.58 700,349 -0.08(-0.46%)
May 01, 2008 17.59 17.77 17.54 17.66 989,904 +0.08(+0.44%)
Apr 30, 2008 17.57 17.85 17.48 17.58 807,475 +0.12(+0.69%)
Apr 29, 2008 17.58 17.66 17.32 17.46 578,015 -0.11(-0.62%)
Apr 28, 2008 17.29 17.79 17.21 17.57 914,609 +0.25(+1.45%)
Apr 25, 2008 17.13 17.33 16.93 17.32 625,906 +0.23(+1.35%)
Apr 24, 2008 16.87 17.17 16.70 17.09 791,767 +0.23(+1.37%)
Apr 23, 2008 16.72 16.94 16.56 16.86 817,619 +0.15(+0.92%)
Apr 22, 2008 16.84 16.91 16.56 16.71 716,844 -0.23(-1.34%)
Apr 21, 2008 16.72 16.96 16.72 16.93 563,303 +0.12(+0.70%)
Apr 18, 2008 16.85 16.93 16.74 16.82 1,096,976 +0.24(+1.46%)
Apr 17, 2008 16.66 16.68 16.42 16.58 704,565 -0.14(-0.85%)
Apr 16, 2008 16.17 16.74 16.09 16.72 1,284,163 +0.65(+4.07%)
Apr 15, 2008 15.92 16.09 15.79 16.06 656,291 +0.20(+1.25%)
Apr 14, 2008 15.90 15.99 15.68 15.86 583,086 -0.04(-0.25%)
Apr 11, 2008 16.16 16.21 15.87 15.90 1,037,688 -0.44(-2.69%)
Apr 10, 2008 16.16 16.41 16.15 16.34 416,969 +0.16(+0.97%)
Apr 09, 2008 16.42 16.46 16.19 16.19 694,268 -0.24(-1.47%)
Apr 08, 2008 16.22 16.46 16.16 16.43 479,849 +0.13(+0.77%)
Apr 07, 2008 16.35 16.46 16.16 16.30 1,082,008 -0.02(-0.15%)
Apr 04, 2008 16.40 16.43 16.19 16.33 1,236,263 -0.12(-0.71%)
Apr 03, 2008 16.51 16.54 16.34 16.45 574,987 -0.11(-0.68%)
Apr 02, 2008 16.62 16.68 16.48 16.56 1,172,134 -0.06(-0.36%)
Apr 01, 2008 16.35 16.71 16.35 16.62 1,149,486 +0.35(+2.16%)
Mar 31, 2008 16.22 16.27 15.99 16.27 1,065,914 +0.11(+0.70%)
Mar 28, 2008 16.44 16.55 16.14 16.16 629,431 -0.20(-1.21%)
Mar 27, 2008 16.65 16.65 16.29 16.35 920,512 -0.27(-1.60%)
Mar 26, 2008 16.99 16.99 16.53 16.62 928,497 -0.50(-2.90%)
Mar 25, 2008 16.87 17.20 16.82 17.12 560,564 +0.28(+1.66%)
Mar 24, 2008 16.70 16.96 16.46 16.84 622,216 +0.35(+2.13%)
Mar 21, 2008 16.48 16.60 16.36 16.49 641,529 +0.00(+0.00%)
Mar 20, 2008 16.48 16.60 16.36 16.49 641,529 -0.01(-0.07%)
Mar 19, 2008 17.10 17.25 16.48 16.50 866,349 -0.48(-2.83%)
Mar 18, 2008 16.52 17.02 16.33 16.98 732,249 +0.78(+4.81%)
Mar 17, 2008 15.93 16.39 15.87 16.20 579,652 -0.05(-0.32%)
Mar 14, 2008 16.71 16.77 16.11 16.25 625,844 -0.36(-2.14%)
Mar 13, 2008 16.37 16.68 16.09 16.61 576,906 +0.06(+0.39%)
Mar 12, 2008 16.45 16.83 16.45 16.54 418,690 +0.10(+0.59%)
Mar 11, 2008 16.50 16.59 16.12 16.45 710,072 +0.38(+2.39%)
Mar 10, 2008 16.48 16.48 16.03 16.06 646,630 -0.36(-2.19%)
Mar 07, 2008 16.62 16.66 16.38 16.42 768,300 -0.32(-1.91%)
Mar 06, 2008 16.98 17.15 16.73 16.74 558,088 -0.38(-2.22%)
Mar 05, 2008 16.81 17.27 16.79 17.12 922,059 +0.32(+1.87%)
Mar 04, 2008 17.01 17.06 16.68 16.81 1,119,170 -0.32(-1.84%)
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.