Skip to main content

Donaldson Company (NY: DCI )

72.19 +0.75 (+1.06%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 40.98 41.14 40.11 40.13 783,108 -0.79(-1.93%)
Apr 27, 2018 40.80 41.07 40.45 40.91 336,954 +0.04(+0.09%)
Apr 26, 2018 40.98 41.16 40.51 40.88 479,395 +0.00(+0.00%)
Apr 25, 2018 40.63 41.13 40.45 40.88 493,239 +0.15(+0.38%)
Apr 24, 2018 41.54 41.59 40.30 40.72 838,028 -0.53(-1.30%)
Apr 23, 2018 41.46 41.65 41.16 41.26 360,124 -0.04(-0.09%)
Apr 20, 2018 41.30 41.40 41.10 41.30 253,972 +0.01(+0.02%)
Apr 19, 2018 41.35 41.48 40.93 41.29 202,542 -0.15(-0.37%)
Apr 18, 2018 41.31 41.71 41.14 41.44 635,768 +0.28(+0.68%)
Apr 17, 2018 41.11 41.36 41.00 41.16 271,507 +0.24(+0.58%)
Apr 16, 2018 40.70 41.01 40.42 40.92 194,393 +0.54(+1.35%)
Apr 13, 2018 40.62 40.62 40.22 40.38 394,147 +0.01(+0.02%)
Apr 12, 2018 40.40 40.53 40.15 40.37 300,894 +0.15(+0.38%)
Apr 11, 2018 40.13 40.29 39.89 40.22 464,740 -0.19(-0.47%)
Apr 10, 2018 40.25 40.68 40.05 40.41 346,599 +0.73(+1.85%)
Apr 09, 2018 40.13 40.15 39.66 39.67 350,048 -0.15(-0.39%)
Apr 06, 2018 40.24 40.59 39.57 39.83 752,127 -0.79(-1.94%)
Apr 05, 2018 40.34 40.76 40.25 40.62 604,974 +0.39(+0.97%)
Apr 04, 2018 39.33 40.31 39.30 40.23 861,846 +0.22(+0.54%)
Apr 03, 2018 39.79 40.22 39.64 40.01 878,789 +0.44(+1.12%)
Apr 02, 2018 40.61 40.78 39.30 39.56 469,376 -1.28(-3.13%)
Mar 29, 2018 40.84 40.84 40.84 0 +1.21(+3.07%)
Mar 28, 2018 39.84 40.07 39.44 39.63 594,450 -0.33(-0.82%)
Mar 27, 2018 40.62 40.66 39.84 39.95 511,174 -0.61(-1.50%)
Mar 26, 2018 40.33 40.63 39.90 40.56 414,650 +0.80(+2.01%)
Mar 23, 2018 40.05 40.49 39.76 39.76 513,532 -0.26(-0.66%)
Mar 22, 2018 41.31 41.49 40.02 40.03 563,159 -1.60(-3.83%)
Mar 21, 2018 41.40 42.01 41.25 41.62 574,402 +0.29(+0.70%)
Mar 20, 2018 41.01 41.58 40.92 41.33 543,527 +0.32(+0.77%)
Mar 19, 2018 40.85 41.08 40.62 41.01 462,362 -0.02(-0.04%)
Mar 16, 2018 40.90 41.20 40.48 41.03 977,545 +0.23(+0.56%)
Mar 15, 2018 41.03 41.38 40.79 40.81 505,161 -0.20(-0.49%)
Mar 14, 2018 41.30 41.34 40.92 41.01 657,330 -0.13(-0.31%)
Mar 13, 2018 41.43 41.57 40.99 41.13 814,244 -0.17(-0.42%)
Mar 12, 2018 41.38 41.54 41.01 41.30 868,040 +0.01(+0.02%)
Mar 09, 2018 40.91 41.30 40.61 41.30 524,656 +0.57(+1.40%)
Mar 08, 2018 40.43 40.73 39.92 40.72 618,723 +0.51(+1.26%)
Mar 07, 2018 39.68 40.22 1,160,209 -0.48(-1.18%)
Mar 06, 2018 41.59 42.08 39.99 40.70 1,746,092 -1.94(-4.55%)
Mar 05, 2018 42.37 42.76 42.02 42.64 461,465 +0.12(+0.28%)
Mar 02, 2018 42.11 42.60 41.90 42.52 334,312 +0.05(+0.11%)
Mar 01, 2018 42.93 43.25 42.11 42.47 315,773 -0.55(-1.29%)
Feb 28, 2018 43.71 44.02 43.01 43.03 432,650 -0.67(-1.54%)
Feb 27, 2018 44.41 44.74 43.70 43.70 438,914 -0.73(-1.65%)
Feb 26, 2018 44.22 44.53 43.78 44.43 230,898 +0.47(+1.07%)
Feb 23, 2018 44.02 44.03 43.37 43.96 293,982 +0.14(+0.31%)
Feb 22, 2018 43.82 391,543 +0.34(+0.79%)
Feb 21, 2018 43.21 44.16 42.99 43.48 386,199 +0.27(+0.63%)
Feb 20, 2018 43.36 43.83 43.13 43.21 465,875 -0.42(-0.96%)
Feb 16, 2018 43.63 43.63 43.63 0 -0.05(-0.12%)
Feb 15, 2018 43.59 43.75 43.22 43.68 468,466 +0.30(+0.69%)
Feb 14, 2018 42.20 43.45 41.96 43.38 1,685,012 +0.97(+2.29%)
Feb 13, 2018 42.17 42.56 41.80 42.41 495,099 +0.05(+0.13%)
Feb 12, 2018 41.94 42.74 41.72 42.36 552,327 +0.61(+1.47%)
Feb 09, 2018 42.02 42.08 40.50 41.74 594,688 +0.29(+0.70%)
Feb 08, 2018 42.75 42.78 41.43 41.45 573,528 -1.26(-2.96%)
Feb 07, 2018 42.53 43.27 42.19 42.72 444,786 +0.08(+0.19%)
Feb 06, 2018 41.92 43.00 41.10 42.64 676,370 -0.55(-1.28%)
Feb 05, 2018 43.87 44.37 42.61 43.19 450,491 -1.22(-2.75%)
Feb 02, 2018 45.18 45.35 44.42 44.41 372,760 -0.97(-2.13%)
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.