Skip to main content

Donaldson Company (NY: DCI )

72.75 +1.32 (+1.85%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.48 14.89 14.50 14.70 2,843,614 +0.21(+1.47%)
May 30, 2007 14.60 14.81 13.84 14.48 4,202,381 -0.74(-4.84%)
May 29, 2007 14.86 15.27 14.83 15.22 1,085,352 +0.36(+2.44%)
May 25, 2007 15.09 15.17 14.78 14.86 659,860 -0.21(-1.36%)
May 24, 2007 15.22 15.37 14.95 15.06 1,143,261 -0.23(-1.53%)
May 23, 2007 15.16 15.40 14.93 15.30 1,051,055 +0.08(+0.56%)
May 22, 2007 15.01 15.24 14.86 15.21 730,693 +0.16(+1.10%)
May 21, 2007 14.89 15.08 14.61 15.05 606,674 +0.10(+0.65%)
May 18, 2007 14.85 15.02 14.69 14.95 1,042,107 +0.12(+0.81%)
May 17, 2007 14.83 14.88 14.61 14.83 908,147 -0.00(-0.03%)
May 16, 2007 14.65 14.83 14.57 14.83 739,640 +0.22(+1.49%)
May 15, 2007 14.59 14.76 14.50 14.62 336,019 +0.06(+0.41%)
May 14, 2007 14.67 14.67 14.48 14.56 303,461 -0.14(-0.93%)
May 11, 2007 14.70 14.73 14.61 14.69 234,865 +0.04(+0.25%)
May 10, 2007 14.59 14.69 14.51 14.66 434,936 +0.01(+0.06%)
May 09, 2007 14.48 14.69 14.48 14.65 425,989 +0.11(+0.77%)
May 08, 2007 14.51 14.56 14.40 14.54 240,582 -0.04(-0.25%)
May 07, 2007 14.46 14.69 14.45 14.57 179,193 +0.03(+0.19%)
May 04, 2007 14.54 14.62 14.48 14.55 211,254 +0.01(+0.06%)
May 03, 2007 14.70 14.70 14.53 14.54 187,892 -0.16(-1.09%)
May 02, 2007 14.33 14.75 14.26 14.70 396,662 +0.35(+2.47%)
May 01, 2007 14.42 14.44 14.14 14.34 422,012 -0.11(-0.75%)
Apr 30, 2007 14.45 14.51 14.18 14.45 597,975 +0.06(+0.45%)
Apr 27, 2007 14.25 14.44 14.22 14.39 354,659 +0.12(+0.85%)
Apr 26, 2007 14.29 14.33 14.13 14.27 233,623 -0.05(-0.34%)
Apr 25, 2007 14.34 14.58 13.91 14.32 207,526 +0.06(+0.42%)
Apr 24, 2007 14.15 14.31 14.14 14.26 457,056 +0.09(+0.65%)
Apr 23, 2007 14.19 14.24 14.03 14.16 398,898 -0.06(-0.45%)
Apr 20, 2007 14.17 14.23 14.09 14.23 321,107 +0.13(+0.91%)
Apr 19, 2007 14.03 14.14 13.91 14.10 382,247 -0.02(-0.14%)
Apr 18, 2007 14.13 14.15 14.02 14.12 440,404 -0.02(-0.11%)
Apr 17, 2007 14.08 14.20 14.00 14.13 419,775 +0.05(+0.37%)
Apr 16, 2007 14.02 14.09 13.94 14.08 388,460 +0.14(+0.98%)
Apr 13, 2007 13.93 14.14 13.83 13.95 510,491 +0.02(+0.14%)
Apr 12, 2007 13.91 14.05 13.88 13.93 495,081 -0.04(-0.26%)
Apr 11, 2007 14.05 14.08 13.92 13.96 346,706 -0.11(-0.80%)
Apr 10, 2007 14.43 14.43 13.93 14.07 703,105 -0.33(-2.32%)
Apr 09, 2007 14.47 14.52 14.38 14.41 186,152 -0.06(-0.44%)
Apr 05, 2007 14.47 14.55 14.41 14.47 266,926 -0.06(-0.42%)
Apr 04, 2007 14.49 14.56 14.43 14.53 298,490 +0.06(+0.45%)
Apr 03, 2007 14.44 14.54 14.38 14.47 397,407 +0.03(+0.22%)
Apr 02, 2007 14.58 14.65 14.23 14.44 477,435 -0.09(-0.61%)
Mar 30, 2007 14.53 14.55 14.38 14.53 731,687 -0.00(-0.03%)
Mar 29, 2007 14.43 14.57 14.39 14.53 415,053 +0.17(+1.21%)
Mar 28, 2007 14.30 14.41 14.05 14.36 448,357 -0.02(-0.11%)
Mar 27, 2007 14.53 14.53 14.35 14.37 316,136 -0.26(-1.79%)
Mar 26, 2007 15.65 15.65 14.52 14.63 724,728 +0.08(+0.58%)
Mar 23, 2007 14.44 14.61 14.43 14.55 419,775 +0.12(+0.87%)
Mar 22, 2007 14.44 14.53 14.30 14.42 302,218 +0.00(+0.00%)
Mar 21, 2007 14.29 14.44 14.22 14.42 363,358 +0.12(+0.87%)
Mar 20, 2007 14.17 14.30 14.13 14.30 369,571 +0.06(+0.42%)
Mar 19, 2007 14.22 14.28 14.16 14.24 274,382 +0.08(+0.57%)
Mar 16, 2007 14.23 14.34 14.11 14.16 526,397 -0.09(-0.62%)
Mar 15, 2007 14.24 14.35 14.20 14.25 472,962 -0.02(-0.17%)
Mar 14, 2007 14.24 14.28 14.02 14.27 389,703 +0.05(+0.34%)
Mar 13, 2007 14.55 14.51 14.22 14.22 706,833 -0.33(-2.24%)
Mar 12, 2007 14.35 14.59 14.23 14.55 637,244 +0.19(+1.35%)
Mar 09, 2007 14.42 14.54 14.27 14.36 469,234 +0.01(+0.08%)
Mar 08, 2007 14.16 14.39 14.13 14.34 791,584 +0.26(+1.86%)
Mar 07, 2007 14.01 14.18 13.97 14.08 507,757 +0.04(+0.29%)
Mar 06, 2007 13.93 14.10 13.90 14.04 431,954 +0.14(+1.04%)
Mar 05, 2007 14.01 14.06 13.87 13.90 513,473 -0.22(-1.54%)
Mar 02, 2007 14.20 14.32 14.09 14.11 474,950 -0.17(-1.16%)
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.