Skip to main content

Donaldson Company (NY: DCI )

72.58 +0.06 (+0.08%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.89 13.07 12.85 12.99 445,126 +0.05(+0.40%)
Mar 30, 2005 12.69 12.96 12.65 12.94 412,319 +0.25(+2.00%)
Mar 29, 2005 12.80 12.97 12.65 12.68 534,847 -0.15(-1.19%)
Mar 28, 2005 12.86 12.95 12.84 12.84 397,159 +0.00(+0.00%)
Mar 24, 2005 12.97 12.97 12.84 12.84 472,216 -0.12(-0.93%)
Mar 23, 2005 12.86 13.05 12.86 12.96 476,441 +0.01(+0.09%)
Mar 22, 2005 12.84 13.15 12.82 12.94 593,253 +0.05(+0.37%)
Mar 21, 2005 12.86 12.94 12.79 12.90 298,242 +0.02(+0.16%)
Mar 18, 2005 12.88 12.96 12.82 12.88 795,560 -0.04(-0.31%)
Mar 17, 2005 12.85 13.08 12.80 12.92 433,196 +0.07(+0.53%)
Mar 16, 2005 12.96 13.07 12.85 12.85 438,167 -0.14(-1.05%)
Mar 15, 2005 13.04 13.10 12.92 12.98 465,009 -0.09(-0.71%)
Mar 14, 2005 12.88 13.21 12.88 13.08 634,510 +0.16(+1.25%)
Mar 11, 2005 12.94 13.09 12.84 12.92 512,230 -0.10(-0.77%)
Mar 10, 2005 13.05 13.12 12.97 13.02 467,246 -0.06(-0.46%)
Mar 09, 2005 13.00 13.12 12.91 13.08 675,269 +0.08(+0.62%)
Mar 08, 2005 12.92 13.06 12.82 13.00 541,558 +0.08(+0.62%)
Mar 07, 2005 12.96 13.02 12.90 12.92 549,511 -0.04(-0.31%)
Mar 04, 2005 12.72 12.96 12.70 12.96 1,026,698 +0.23(+1.83%)
Mar 03, 2005 12.68 12.76 12.65 12.72 806,745 +0.05(+0.38%)
Mar 02, 2005 12.71 12.77 12.67 12.67 751,570 -0.06(-0.47%)
Mar 01, 2005 12.75 12.82 12.73 12.73 1,197,939 -0.10(-0.75%)
Feb 28, 2005 12.87 12.91 12.76 12.83 914,609 +0.02(+0.13%)
Feb 25, 2005 12.84 13.02 12.80 12.82 1,020,485 -0.06(-0.47%)
Feb 24, 2005 12.79 12.98 12.74 12.88 556,718 +0.07(+0.57%)
Feb 23, 2005 12.53 12.91 12.53 12.80 524,657 +0.14(+1.08%)
Feb 22, 2005 12.67 12.80 12.61 12.67 649,173 -0.03(-0.22%)
Feb 18, 2005 12.78 12.94 12.69 12.69 571,382 -0.10(-0.75%)
Feb 17, 2005 12.90 12.98 12.78 12.79 441,149 -0.13(-1.03%)
Feb 16, 2005 12.75 12.99 12.75 12.92 360,624 +0.07(+0.53%)
Feb 15, 2005 12.88 12.98 12.79 12.86 540,315 -0.12(-0.90%)
Feb 14, 2005 12.95 13.03 12.87 12.97 304,952 -0.04(-0.31%)
Feb 11, 2005 12.77 13.07 12.69 13.01 428,226 +0.20(+1.54%)
Feb 10, 2005 12.79 12.88 12.65 12.82 452,582 +0.06(+0.47%)
Feb 09, 2005 13.00 13.04 12.72 12.75 342,232 -0.22(-1.71%)
Feb 08, 2005 12.87 13.02 12.87 12.98 482,903 +0.06(+0.47%)
Feb 07, 2005 12.75 12.96 12.75 12.92 400,390 +0.10(+0.82%)
Feb 04, 2005 12.63 12.86 12.62 12.81 627,799 +0.08(+0.60%)
Feb 03, 2005 12.63 12.79 12.60 12.73 499,307 +0.16(+1.25%)
Feb 02, 2005 12.53 12.61 12.42 12.58 541,309 -0.01(-0.10%)
Feb 01, 2005 12.47 12.69 12.43 12.59 500,052 +0.04(+0.35%)
Jan 31, 2005 12.16 12.62 12.16 12.55 852,226 +0.36(+2.97%)
Jan 28, 2005 12.09 12.29 12.06 12.18 586,791 -0.02(-0.16%)
Jan 27, 2005 12.07 12.37 12.00 12.20 458,547 -0.02(-0.13%)
Jan 26, 2005 11.96 12.25 11.87 12.22 522,420 +0.36(+3.02%)
Jan 25, 2005 11.95 12.21 11.86 11.86 937,226 -0.05(-0.41%)
Jan 24, 2005 12.03 12.11 11.89 11.91 627,799 -0.08(-0.64%)
Jan 21, 2005 12.34 12.40 11.96 11.99 680,737 -0.31(-2.49%)
Jan 20, 2005 12.34 12.37 12.26 12.29 760,766 -0.05(-0.42%)
Jan 19, 2005 12.23 12.35 12.21 12.34 584,554 +0.07(+0.59%)
Jan 18, 2005 12.15 12.35 11.97 12.27 811,964 +0.06(+0.53%)
Jan 14, 2005 12.11 12.22 12.11 12.21 561,937 +0.08(+0.66%)
Jan 13, 2005 12.21 12.30 12.10 12.13 493,839 -0.06(-0.53%)
Jan 12, 2005 12.21 12.26 12.06 12.19 665,080 -0.02(-0.13%)
Jan 11, 2005 12.35 12.36 12.19 12.21 720,254 -0.17(-1.40%)
Jan 10, 2005 12.31 12.59 12.29 12.38 515,958 -0.01(-0.10%)
Jan 07, 2005 12.39 12.49 12.29 12.39 512,727 +0.00(+0.00%)
Jan 06, 2005 12.34 12.54 12.31 12.39 510,988 +0.04(+0.29%)
Jan 05, 2005 12.61 12.71 12.33 12.36 624,320 -0.24(-1.89%)
Jan 04, 2005 12.92 12.92 12.58 12.59 577,844 -0.25(-1.97%)
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.