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 31, 2017 42.33 43.11 42.01 42.96 1,486,399 +1.01(+2.41%)
May 30, 2017 41.72 41.97 41.24 41.95 618,825 +0.13(+0.32%)
May 26, 2017 41.85 42.05 41.69 41.82 732,669 -0.13(-0.32%)
May 25, 2017 42.23 42.23 41.63 41.95 368,354 -0.05(-0.13%)
May 24, 2017 42.08 42.24 41.92 42.01 553,280 -0.02(-0.04%)
May 23, 2017 42.21 42.32 41.84 42.02 513,146 -0.16(-0.38%)
May 22, 2017 42.11 42.27 41.94 42.18 377,702 +0.28(+0.66%)
May 19, 2017 41.36 42.26 41.36 41.91 540,742 +0.76(+1.85%)
May 18, 2017 41.06 41.42 40.83 41.15 475,818 -0.06(-0.15%)
May 17, 2017 42.17 41.63 41.15 41.21 401,299 -0.96(-2.27%)
May 16, 2017 42.23 42.37 41.80 42.17 518,156 +0.08(+0.19%)
May 15, 2017 41.88 42.23 41.87 42.09 287,094 +0.38(+0.90%)
May 12, 2017 41.76 41.85 41.58 41.71 456,294 -0.14(-0.34%)
May 11, 2017 41.76 41.92 41.29 41.85 217,901 -0.13(-0.30%)
May 10, 2017 42.01 42.15 41.75 41.98 231,324 +0.03(+0.06%)
May 09, 2017 42.05 42.16 41.83 41.95 315,431 -0.07(-0.17%)
May 08, 2017 42.12 42.27 41.83 42.02 321,978 -0.16(-0.38%)
May 05, 2017 41.68 42.18 41.59 42.18 330,620 +0.55(+1.31%)
May 04, 2017 41.83 41.98 41.44 41.64 393,570 -0.17(-0.41%)
May 03, 2017 41.67 41.85 41.51 41.81 406,754 -0.04(-0.11%)
May 02, 2017 41.62 41.93 41.38 41.85 611,891 +0.40(+0.97%)
May 01, 2017 41.68 41.84 41.24 41.45 597,843 -0.01(-0.02%)
Apr 28, 2017 41.83 41.97 41.30 41.46 1,002,367 -0.30(-0.73%)
Apr 27, 2017 41.83 42.01 41.57 41.76 507,127 -0.09(-0.21%)
Apr 26, 2017 41.97 42.21 41.71 41.85 971,825 -0.15(-0.36%)
Apr 25, 2017 41.63 42.50 41.59 42.01 1,059,875 +0.72(+1.74%)
Apr 24, 2017 41.33 41.50 41.03 41.29 432,374 +0.48(+1.19%)
Apr 21, 2017 40.78 40.95 40.47 40.81 470,732 +0.09(+0.22%)
Apr 20, 2017 40.28 40.75 40.21 40.72 463,930 +0.70(+1.75%)
Apr 19, 2017 40.12 40.19 39.84 40.02 452,943 +0.14(+0.36%)
Apr 18, 2017 39.72 40.08 39.59 39.87 433,283 -0.13(-0.34%)
Apr 17, 2017 39.74 40.02 39.49 40.01 328,724 +0.54(+1.36%)
Apr 13, 2017 39.96 40.12 39.47 39.47 425,482 -0.55(-1.37%)
Apr 12, 2017 41.04 41.15 39.93 40.02 664,448 -1.15(-2.79%)
Apr 11, 2017 40.75 41.17 40.57 41.16 586,042 +0.30(+0.75%)
Apr 10, 2017 40.51 41.06 40.49 40.86 737,019 +0.47(+1.18%)
Apr 07, 2017 40.28 40.71 40.20 40.38 423,685 -0.07(-0.18%)
Apr 06, 2017 39.92 40.61 39.92 40.46 424,348 +0.50(+1.26%)
Apr 05, 2017 40.47 40.85 39.91 39.95 601,589 -0.18(-0.45%)
Apr 04, 2017 39.99 40.36 39.79 40.13 579,174 +0.07(+0.18%)
Apr 03, 2017 40.82 40.85 39.98 40.06 1,144,936 -0.72(-1.76%)
Mar 31, 2017 40.63 41.06 40.48 40.78 796,460 +0.07(+0.18%)
Mar 30, 2017 40.50 40.76 40.43 40.71 458,698 +0.14(+0.35%)
Mar 29, 2017 40.43 40.68 40.28 40.56 453,533 +0.07(+0.18%)
Mar 28, 2017 40.09 40.65 39.94 40.49 810,226 +0.32(+0.80%)
Mar 27, 2017 39.42 40.33 39.42 40.17 464,992 -0.03(-0.07%)
Mar 24, 2017 40.39 40.72 40.07 40.20 468,879 -0.13(-0.31%)
Mar 23, 2017 40.14 40.71 39.94 40.32 525,355 +0.28(+0.69%)
Mar 22, 2017 39.74 40.15 39.52 40.04 468,506 +0.30(+0.77%)
Mar 21, 2017 40.73 40.74 39.65 39.74 529,128 -0.73(-1.79%)
Mar 20, 2017 40.23 40.66 40.16 40.46 367,271 +0.04(+0.11%)
Mar 17, 2017 40.42 40.55 40.24 40.42 1,040,145 +0.01(+0.02%)
Mar 16, 2017 40.71 40.71 40.25 40.41 302,670 -0.14(-0.35%)
Mar 15, 2017 40.07 40.70 39.82 40.55 555,519 +0.67(+1.68%)
Mar 14, 2017 39.85 40.02 39.59 39.88 329,920 -0.26(-0.65%)
Mar 13, 2017 39.90 40.17 39.89 40.14 330,868 +0.25(+0.63%)
Mar 10, 2017 39.62 39.94 39.38 39.89 545,114 +0.47(+1.20%)
Mar 09, 2017 39.85 39.89 39.19 39.42 604,795 -0.47(-1.17%)
Mar 08, 2017 40.25 40.42 39.86 39.88 419,829 -0.27(-0.67%)
Mar 07, 2017 40.27 40.50 40.09 40.15 449,243 -0.23(-0.58%)
Mar 06, 2017 40.09 40.48 40.00 40.38 577,810 -0.10(-0.24%)
Mar 03, 2017 40.33 40.75 40.33 40.48 777,503 +0.03(+0.07%)
Mar 02, 2017 41.28 41.38 40.37 40.46 1,034,402 -0.68(-1.65%)
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.