Skip to main content

Donaldson Company (NY: DCI )

72.83 +0.31 (+0.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 14.09 14.20 13.97 14.18 432,291 -0.01(-0.06%)
Jan 30, 2007 13.93 14.18 13.90 14.18 866,073 +0.25(+1.82%)
Jan 29, 2007 13.73 14.04 13.63 13.93 720,734 +0.23(+1.64%)
Jan 26, 2007 13.67 13.73 13.52 13.71 529,929 +0.06(+0.44%)
Jan 25, 2007 13.73 13.76 13.58 13.64 339,870 -0.12(-0.88%)
Jan 24, 2007 13.84 13.85 13.67 13.77 326,703 -0.10(-0.70%)
Jan 23, 2007 13.62 13.99 13.54 13.86 473,036 +0.23(+1.68%)
Jan 22, 2007 13.81 13.86 13.58 13.63 613,406 -0.16(-1.17%)
Jan 19, 2007 13.68 13.81 13.65 13.79 286,455 +0.03(+0.23%)
Jan 18, 2007 13.75 13.89 13.70 13.76 365,957 -0.00(-0.03%)
Jan 17, 2007 13.81 13.87 13.72 13.77 248,691 -0.10(-0.75%)
Jan 16, 2007 13.89 13.92 13.79 13.87 493,905 +0.06(+0.44%)
Jan 12, 2007 13.79 13.83 13.73 13.81 405,956 +0.02(+0.18%)
Jan 11, 2007 13.76 13.85 13.71 13.79 401,484 +0.09(+0.65%)
Jan 10, 2007 13.62 13.72 13.53 13.70 651,418 -0.04(-0.29%)
Jan 09, 2007 13.73 13.84 13.56 13.74 530,178 -0.07(-0.52%)
Jan 08, 2007 13.77 13.89 13.61 13.81 703,343 +0.02(+0.15%)
Jan 05, 2007 13.83 13.89 13.69 13.79 546,575 -0.11(-0.81%)
Jan 04, 2007 13.97 13.97 13.78 13.90 762,224 -0.06(-0.46%)
Jan 03, 2007 14.03 14.17 13.84 13.97 755,764 -0.00(-0.03%)
Dec 29, 2006 14.07 14.16 13.97 13.97 516,265 -0.14(-1.00%)
Dec 28, 2006 14.20 14.25 14.11 14.11 313,784 -0.13(-0.93%)
Dec 27, 2006 14.07 14.29 14.07 14.24 436,018 +0.14(+0.97%)
Dec 26, 2006 13.91 14.21 13.91 14.11 358,006 +0.13(+0.95%)
Dec 22, 2006 14.02 14.11 13.93 13.97 455,396 -0.04(-0.29%)
Dec 21, 2006 14.18 14.22 13.99 14.02 541,855 -0.14(-1.02%)
Dec 20, 2006 14.23 14.32 14.13 14.16 635,766 -0.08(-0.59%)
Dec 19, 2006 13.88 14.29 13.84 14.24 1,133,398 +0.31(+2.22%)
Dec 18, 2006 13.93 14.17 13.93 13.93 556,761 +0.00(+0.00%)
Dec 15, 2006 14.19 14.19 13.93 13.93 931,165 -0.28(-1.98%)
Dec 14, 2006 14.15 14.32 14.13 14.22 625,083 +0.10(+0.71%)
Dec 13, 2006 14.11 14.26 14.08 14.12 952,531 +0.08(+0.60%)
Dec 12, 2006 14.00 14.10 13.90 14.03 662,846 -0.03(-0.20%)
Dec 11, 2006 14.24 14.33 14.02 14.06 829,800 -0.22(-1.55%)
Dec 08, 2006 14.16 14.37 14.16 14.28 448,440 +0.10(+0.71%)
Dec 07, 2006 14.20 14.36 14.09 14.18 656,884 -0.03(-0.20%)
Dec 06, 2006 14.09 14.32 14.07 14.21 538,376 +0.08(+0.57%)
Dec 05, 2006 14.33 14.39 14.07 14.13 509,308 -0.22(-1.54%)
Dec 04, 2006 14.09 14.36 14.09 14.35 881,228 +0.27(+1.89%)
Dec 01, 2006 14.00 14.18 13.87 14.08 766,944 -0.01(-0.06%)
Nov 30, 2006 13.93 14.22 13.89 14.09 1,322,464 +0.17(+1.24%)
Nov 29, 2006 13.85 13.97 13.75 13.92 1,638,484 +0.26(+1.92%)
Nov 28, 2006 15.42 15.59 13.54 13.66 3,905,530 -1.24(-8.30%)
Nov 27, 2006 15.13 15.17 14.79 14.89 1,526,933 -0.14(-0.96%)
Nov 24, 2006 14.92 15.05 14.85 15.04 135,401 +0.06(+0.38%)
Nov 22, 2006 14.88 15.02 14.85 14.98 518,749 +0.06(+0.40%)
Nov 21, 2006 14.89 14.95 14.72 14.92 465,831 -0.06(-0.38%)
Nov 20, 2006 14.85 15.05 14.79 14.98 397,757 +0.13(+0.90%)
Nov 17, 2006 15.02 15.02 14.77 14.84 519,495 -0.20(-1.34%)
Nov 16, 2006 14.93 15.05 14.88 15.05 360,491 +0.17(+1.14%)
Nov 15, 2006 14.89 14.98 14.82 14.88 659,120 -0.01(-0.08%)
Nov 14, 2006 14.97 14.97 14.53 14.89 585,332 -0.11(-0.75%)
Nov 13, 2006 14.91 15.07 14.83 15.00 276,517 +0.04(+0.30%)
Nov 10, 2006 14.79 14.97 14.72 14.96 210,183 +0.16(+1.06%)
Nov 09, 2006 14.96 14.96 14.78 14.80 357,013 -0.15(-1.00%)
Nov 08, 2006 14.67 15.03 14.66 14.95 318,504 +0.24(+1.61%)
Nov 07, 2006 14.58 14.80 14.57 14.71 812,658 +0.08(+0.55%)
Nov 06, 2006 14.65 14.74 14.59 14.63 549,805 +0.02(+0.14%)
Nov 03, 2006 14.75 14.79 14.51 14.61 466,079 -0.14(-0.96%)
Nov 02, 2006 14.64 14.84 14.60 14.75 611,916 -0.01(-0.05%)
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.