Skip to main content

Donaldson Company (NY: DCI )

75.24 +0.63 (+0.84%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 27.32 27.48 27.02 27.25 1,000,768 -0.23(-0.82%)
Aug 28, 2015 27.18 27.58 27.00 27.47 786,969 +0.10(+0.35%)
Aug 27, 2015 27.09 27.39 26.88 27.38 1,040,407 +0.54(+2.01%)
Aug 26, 2015 26.84 26.97 26.20 26.84 1,884,894 +0.46(+1.75%)
Aug 25, 2015 27.00 27.23 26.21 26.38 1,550,143 -0.10(-0.39%)
Aug 24, 2015 26.28 27.66 25.32 26.48 1,305,904 -1.05(-3.82%)
Aug 21, 2015 27.85 28.12 27.54 27.54 758,354 -0.77(-2.74%)
Aug 20, 2015 28.83 28.83 28.22 28.31 823,918 -0.83(-2.84%)
Aug 19, 2015 29.46 29.60 29.06 29.14 568,496 -0.50(-1.67%)
Aug 18, 2015 29.75 29.92 29.59 29.63 564,788 -0.14(-0.47%)
Aug 17, 2015 29.37 29.77 29.20 29.77 712,366 +0.20(+0.68%)
Aug 14, 2015 29.32 29.64 29.26 29.57 389,486 +0.25(+0.86%)
Aug 13, 2015 29.20 29.42 29.07 29.32 474,271 +0.06(+0.21%)
Aug 12, 2015 28.91 29.33 28.74 29.26 395,767 +0.16(+0.54%)
Aug 11, 2015 29.30 29.39 29.08 29.10 478,776 -0.47(-1.58%)
Aug 10, 2015 29.04 29.65 28.91 29.57 506,859 +0.70(+2.43%)
Aug 07, 2015 28.62 28.91 28.52 28.87 702,939 +0.23(+0.82%)
Aug 06, 2015 28.90 28.90 28.48 28.64 641,612 -0.18(-0.63%)
Aug 05, 2015 29.09 29.34 28.78 28.82 739,310 -0.14(-0.48%)
Aug 04, 2015 29.00 29.17 28.73 28.96 812,778 -0.02(-0.06%)
Aug 03, 2015 29.04 29.10 28.74 28.97 542,182 -0.12(-0.42%)
Jul 31, 2015 29.06 29.29 28.98 29.10 779,061 +0.12(+0.42%)
Jul 30, 2015 28.75 29.06 28.65 28.97 633,145 +0.13(+0.45%)
Jul 29, 2015 27.69 28.99 27.69 28.84 1,395,245 +1.02(+3.67%)
Jul 28, 2015 27.94 28.04 27.70 27.82 748,811 +0.08(+0.28%)
Jul 27, 2015 27.45 27.83 27.38 27.74 1,046,887 +0.10(+0.34%)
Jul 24, 2015 27.90 27.96 27.59 27.65 574,112 -0.34(-1.21%)
Jul 23, 2015 28.16 28.29 27.93 27.99 498,281 -0.17(-0.62%)
Jul 22, 2015 28.32 28.35 27.97 28.16 682,736 -0.26(-0.91%)
Jul 21, 2015 28.84 28.91 28.39 28.42 679,885 -0.44(-1.53%)
Jul 20, 2015 28.88 28.95 28.76 28.86 584,153 +0.04(+0.15%)
Jul 17, 2015 29.30 29.30 28.79 28.82 623,176 -0.52(-1.77%)
Jul 16, 2015 29.42 29.55 29.28 29.34 551,573 +0.13(+0.44%)
Jul 15, 2015 29.54 29.59 29.18 29.21 672,243 -0.33(-1.11%)
Jul 14, 2015 29.44 29.85 29.44 29.54 821,306 +0.16(+0.56%)
Jul 13, 2015 29.33 29.53 29.25 29.37 673,829 +0.14(+0.47%)
Jul 10, 2015 29.64 29.67 29.06 29.23 1,110,755 -0.22(-0.74%)
Jul 09, 2015 29.97 30.08 29.42 29.45 1,025,825 -0.21(-0.70%)
Jul 08, 2015 30.14 30.17 29.56 29.66 750,594 -0.68(-2.23%)
Jul 07, 2015 30.40 30.40 29.92 30.33 789,854 -0.07(-0.23%)
Jul 06, 2015 30.67 30.79 30.31 30.40 683,753 -0.51(-1.65%)
Jul 02, 2015 31.03 30.91 30.91 30.91 573,824 -0.03(-0.11%)
Jul 01, 2015 31.17 31.17 30.67 30.95 638,746 -0.05(-0.17%)
Jun 30, 2015 31.09 31.13 30.93 31.00 704,992 +0.11(+0.36%)
Jun 29, 2015 31.02 31.11 30.87 30.89 811,972 -0.31(-1.00%)
Jun 26, 2015 31.16 31.31 31.11 31.20 774,579 +0.02(+0.06%)
Jun 25, 2015 31.34 31.34 31.13 31.18 714,572 -0.04(-0.14%)
Jun 24, 2015 31.18 31.29 31.07 31.23 499,352 +0.04(+0.14%)
Jun 23, 2015 31.17 31.28 31.04 31.18 386,817 -0.01(-0.03%)
Jun 22, 2015 31.44 31.46 31.10 31.19 693,467 -0.07(-0.22%)
Jun 19, 2015 31.50 31.52 31.25 31.26 861,645 -0.22(-0.69%)
Jun 18, 2015 31.34 31.70 31.26 31.48 510,473 +0.22(+0.69%)
Jun 17, 2015 31.26 31.54 31.14 31.26 772,385 -0.01(-0.03%)
Jun 16, 2015 31.06 31.47 30.83 31.27 639,514 +0.18(+0.58%)
Jun 15, 2015 30.82 31.15 30.59 31.09 1,260,726 +0.04(+0.14%)
Jun 12, 2015 30.96 31.10 30.88 31.04 892,508 +0.07(+0.22%)
Jun 11, 2015 30.73 30.99 30.71 30.97 836,936 +0.25(+0.81%)
Jun 10, 2015 30.72 30.95 30.60 30.72 1,110,050 +0.09(+0.31%)
Jun 09, 2015 30.85 30.97 30.59 30.63 791,232 -0.16(-0.50%)
Jun 08, 2015 31.00 31.15 30.63 30.79 569,394 -0.21(-0.67%)
Jun 05, 2015 30.75 31.01 30.66 30.99 527,341 +0.15(+0.48%)
Jun 04, 2015 31.13 31.13 30.78 30.85 757,508 -0.42(-1.35%)
Jun 03, 2015 31.20 31.50 31.16 31.27 330,477 +0.18(+0.58%)
Jun 02, 2015 31.02 31.35 30.96 31.09 476,672 +0.03(+0.11%)
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.