Skip to main content

Donaldson Company (NY: DCI )

74.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.35 13.61 13.17 13.61 1,321,313 +0.27(+2.00%)
May 28, 2009 13.09 13.46 12.75 13.34 1,685,096 +0.29(+2.23%)
May 27, 2009 12.58 13.62 12.58 13.05 2,843,211 -0.39(-2.89%)
May 26, 2009 12.68 13.49 12.52 13.44 1,489,146 +0.67(+5.25%)
May 22, 2009 12.82 12.98 12.58 12.77 1,092,056 +0.05(+0.38%)
May 21, 2009 13.03 13.10 12.58 12.72 1,362,620 -0.42(-3.20%)
May 20, 2009 13.57 13.68 13.09 13.14 1,382,356 -0.28(-2.08%)
May 19, 2009 13.62 13.71 13.37 13.42 1,221,914 -0.15(-1.10%)
May 18, 2009 13.42 13.58 13.26 13.57 1,019,531 +0.32(+2.44%)
May 15, 2009 13.16 13.51 13.12 13.24 947,819 +0.06(+0.49%)
May 14, 2009 13.03 13.30 13.00 13.18 694,540 +0.17(+1.34%)
May 13, 2009 13.46 13.46 12.92 13.00 925,300 -0.72(-5.24%)
May 12, 2009 14.00 14.10 13.38 13.72 671,179 -0.16(-1.13%)
May 11, 2009 13.73 14.01 13.45 13.88 783,215 -0.07(-0.52%)
May 08, 2009 13.72 13.99 13.50 13.95 650,569 +0.51(+3.82%)
May 07, 2009 13.95 14.02 13.28 13.44 715,893 -0.41(-2.95%)
May 06, 2009 13.73 13.96 13.44 13.85 662,758 +0.26(+1.93%)
May 05, 2009 13.76 13.90 13.40 13.59 519,089 -0.26(-1.90%)
May 04, 2009 13.36 13.86 13.05 13.85 978,598 +0.72(+5.48%)
May 01, 2009 13.15 13.20 12.88 13.13 765,339 -0.19(-1.46%)
Apr 30, 2009 13.57 13.88 13.32 13.32 979,693 -0.13(-0.96%)
Apr 29, 2009 13.03 13.61 12.95 13.45 643,886 +0.59(+4.55%)
Apr 28, 2009 12.61 13.03 12.50 12.87 682,764 +0.06(+0.44%)
Apr 27, 2009 12.92 13.25 12.55 12.81 906,411 -0.41(-3.12%)
Apr 24, 2009 12.79 13.41 12.66 13.22 821,157 +0.55(+4.37%)
Apr 23, 2009 12.71 12.73 12.32 12.67 766,104 +0.02(+0.19%)
Apr 22, 2009 12.12 12.96 12.06 12.65 969,655 +0.39(+3.16%)
Apr 21, 2009 11.88 12.27 11.55 12.26 1,046,960 +0.45(+3.83%)
Apr 20, 2009 12.22 12.22 11.68 11.81 905,079 -0.80(-6.31%)
Apr 17, 2009 12.67 12.72 12.48 12.60 556,023 -0.08(-0.64%)
Apr 16, 2009 12.34 12.75 12.19 12.68 551,809 +0.49(+4.04%)
Apr 15, 2009 12.12 12.25 11.95 12.19 481,342 +0.05(+0.40%)
Apr 14, 2009 12.17 12.31 11.92 12.14 754,615 -0.24(-1.96%)
Apr 13, 2009 12.40 12.46 12.09 12.38 1,045,267 -0.19(-1.48%)
Apr 09, 2009 11.93 12.58 11.93 12.57 1,699,669 +0.87(+7.46%)
Apr 08, 2009 11.71 11.83 11.47 11.70 941,892 +0.11(+0.91%)
Apr 07, 2009 11.61 11.85 11.50 11.59 1,465,552 -0.24(-2.05%)
Apr 06, 2009 11.95 11.98 11.62 11.83 1,446,120 -0.26(-2.17%)
Apr 03, 2009 11.97 12.12 11.83 12.10 842,065 +0.08(+0.67%)
Apr 02, 2009 11.45 12.18 11.26 12.02 1,309,443 +0.85(+7.63%)
Apr 01, 2009 10.59 11.21 10.50 11.16 1,067,222 +0.32(+2.98%)
Mar 31, 2009 10.96 11.12 10.74 10.84 1,098,310 +0.05(+0.45%)
Mar 30, 2009 11.07 11.18 10.63 10.79 858,530 -0.72(-6.28%)
Mar 26, 2009 11.08 11.51 10.99 11.51 1,447,172 +0.53(+4.78%)
Mar 25, 2009 10.99 11.30 10.63 10.99 903,917 +0.07(+0.63%)
Mar 24, 2009 10.83 11.13 10.74 10.92 1,620,846 -0.08(-0.73%)
Mar 23, 2009 10.52 11.00 10.50 11.00 1,348,732 +1.03(+10.28%)
Mar 20, 2009 10.44 10.50 9.903 9.976 1,381,113 -0.55(-5.22%)
Mar 19, 2009 10.84 10.89 10.34 10.53 1,797,236 -0.53(-4.75%)
Mar 18, 2009 10.61 11.20 10.44 11.05 991,055 +0.37(+3.48%)
Mar 17, 2009 10.22 10.68 10.09 10.68 1,669,913 +0.35(+3.40%)
Mar 16, 2009 10.19 10.56 10.11 10.33 1,436,610 +0.21(+2.08%)
Mar 13, 2009 10.29 10.30 9.943 10.12 0 -0.06(-0.59%)
Mar 12, 2009 9.725 10.27 9.653 10.18 1,583,241 +0.33(+3.32%)
Mar 11, 2009 9.592 9.931 9.443 9.851 1,327,778 +0.34(+3.52%)
Mar 10, 2009 9.071 9.515 9.002 9.515 1,172,127 +0.63(+7.09%)
Mar 09, 2009 8.950 9.261 8.813 8.885 1,487,360 -0.25(-2.74%)
Mar 06, 2009 9.427 9.427 8.918 9.136 0 -0.11(-1.18%)
Mar 05, 2009 10.16 10.16 9.188 9.245 1,907,554 -0.62(-6.30%)
Mar 04, 2009 9.600 10.03 9.463 9.867 1,923,769 +0.44(+4.71%)
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.