Skip to main content

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 18.37 18.51 18.16 18.16 1,004,903 -0.29(-1.59%)
Jul 30, 2008 17.90 18.66 17.90 18.45 1,534,060 +0.66(+3.71%)
Jul 29, 2008 17.79 17.88 17.57 17.79 624,668 +0.24(+1.35%)
Jul 28, 2008 17.67 17.71 17.39 17.55 612,929 -0.13(-0.73%)
Jul 25, 2008 17.64 17.98 17.57 17.68 543,959 +0.06(+0.32%)
Jul 24, 2008 18.32 18.32 17.60 17.63 938,154 -0.59(-3.25%)
Jul 23, 2008 17.81 18.33 17.70 18.22 1,435,391 +0.33(+1.82%)
Jul 22, 2008 17.49 17.99 17.35 17.89 1,082,691 +0.26(+1.48%)
Jul 21, 2008 17.45 17.63 17.32 17.63 422,155 +0.27(+1.55%)
Jul 18, 2008 17.64 17.64 17.29 17.36 646,014 -0.19(-1.05%)
Jul 17, 2008 17.32 17.55 17.21 17.55 735,792 +0.29(+1.66%)
Jul 16, 2008 16.71 17.26 16.48 17.26 1,056,917 +0.58(+3.45%)
Jul 15, 2008 17.02 17.04 16.50 16.68 1,637,659 -0.53(-3.06%)
Jul 14, 2008 17.10 17.31 16.93 17.21 1,283,098 +0.18(+1.04%)
Jul 11, 2008 17.01 17.35 16.70 17.03 1,534,622 -0.08(-0.45%)
Jul 10, 2008 16.85 17.16 16.73 17.11 1,252,057 +0.43(+2.56%)
Jul 09, 2008 17.19 17.30 16.63 16.68 1,123,950 -0.44(-2.58%)
Jul 08, 2008 16.91 17.13 16.67 17.13 1,204,431 +0.14(+0.83%)
Jul 07, 2008 17.37 17.61 16.89 16.99 1,147,242 -0.35(-2.00%)
Jul 04, 2008 16.78 17.65 16.78 17.33 1,071,677 +0.00(+0.00%)
Jul 03, 2008 16.78 17.65 16.78 17.33 1,071,677 +0.34(+1.99%)
Jul 02, 2008 17.63 17.67 16.99 16.99 2,228,149 -0.67(-3.78%)
Jul 01, 2008 17.81 17.90 17.36 17.66 2,398,132 -0.31(-1.70%)
Jun 30, 2008 18.31 18.37 17.97 17.97 1,770,641 -0.39(-2.15%)
Jun 27, 2008 18.60 18.65 18.24 18.36 2,289,562 -0.23(-1.26%)
Jun 26, 2008 19.12 19.24 18.50 18.60 2,143,507 -0.83(-4.29%)
Jun 25, 2008 19.30 19.55 19.18 19.43 1,391,764 +0.06(+0.33%)
Jun 24, 2008 19.79 19.80 19.36 19.36 1,004,076 -0.52(-2.63%)
Jun 23, 2008 19.86 20.08 19.80 19.89 883,104 +0.16(+0.80%)
Jun 20, 2008 20.23 20.52 19.68 19.73 1,291,545 -0.57(-2.81%)
Jun 19, 2008 19.89 20.31 19.89 20.30 1,307,922 +0.39(+1.96%)
Jun 18, 2008 20.00 20.23 19.86 19.91 1,639,082 -0.23(-1.14%)
Jun 17, 2008 19.97 20.20 19.93 20.14 1,632,923 +0.22(+1.09%)
Jun 16, 2008 19.99 20.13 19.71 19.92 1,646,116 -0.12(-0.58%)
Jun 13, 2008 20.02 20.20 19.87 20.04 1,261,729 +0.19(+0.97%)
Jun 12, 2008 19.86 20.30 19.82 19.85 924,855 +0.13(+0.65%)
Jun 11, 2008 20.29 20.29 19.69 19.72 1,271,630 -0.27(-1.33%)
Jun 10, 2008 20.26 20.29 19.97 19.98 774,388 -0.29(-1.43%)
Jun 09, 2008 20.35 20.40 20.08 20.27 1,445,570 +0.09(+0.46%)
Jun 06, 2008 20.61 20.61 20.17 20.18 678,593 -0.57(-2.74%)
Jun 05, 2008 20.80 20.93 20.56 20.75 1,076,403 +0.06(+0.31%)
Jun 04, 2008 20.45 20.89 20.35 20.68 824,514 +0.20(+0.98%)
Jun 03, 2008 20.61 20.76 20.28 20.48 1,304,188 -0.03(-0.16%)
Jun 02, 2008 20.75 20.93 20.52 20.52 2,023,422 -0.21(-0.99%)
May 30, 2008 20.53 21.06 20.47 20.72 3,703,428 +0.39(+1.94%)
May 29, 2008 20.07 20.61 20.07 20.33 1,892,234 +0.18(+0.90%)
May 28, 2008 20.05 20.32 19.47 20.15 4,825,289 +1.12(+5.88%)
May 27, 2008 18.83 19.03 18.67 19.03 831,604 +0.30(+1.61%)
May 26, 2008 18.63 18.74 18.41 18.72 0 +0.00(+0.00%)
May 23, 2008 18.63 18.74 18.41 18.72 652,119 +0.07(+0.37%)
May 22, 2008 18.66 18.84 18.58 18.66 499,813 -0.02(-0.13%)
May 21, 2008 18.87 19.02 18.64 18.68 969,100 -0.14(-0.73%)
May 20, 2008 18.79 18.91 18.64 18.82 430,487 -0.07(-0.36%)
May 19, 2008 18.77 19.15 18.77 18.89 728,719 +0.16(+0.84%)
May 16, 2008 18.80 18.92 18.53 18.73 461,091 +0.02(+0.09%)
May 15, 2008 18.39 18.72 18.32 18.71 434,574 +0.32(+1.75%)
May 14, 2008 18.52 18.67 18.37 18.39 536,175 -0.14(-0.78%)
May 13, 2008 18.23 18.62 18.11 18.54 708,448 +0.31(+1.68%)
May 12, 2008 17.83 18.23 17.81 18.23 726,190 +0.39(+2.19%)
May 09, 2008 17.71 17.90 17.49 17.84 300,417 +0.04(+0.25%)
May 08, 2008 17.46 17.85 17.44 17.79 742,229 +0.36(+2.08%)
May 07, 2008 17.76 17.80 17.39 17.43 408,326 -0.33(-1.86%)
May 06, 2008 17.73 17.80 17.44 17.76 711,037 +0.05(+0.30%)
May 05, 2008 17.57 17.73 17.42 17.71 619,342 +0.19(+1.08%)
May 02, 2008 17.70 17.71 17.50 17.52 702,737 -0.08(-0.46%)
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.