Skip to main content

Donaldson Company (NY: DCI )

70.81 -1.18 (-1.64%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.92 16.92 16.35 16.87 1,713,692 +0.29(+1.72%)
Sep 29, 2008 17.21 17.21 16.16 16.58 1,677,353 -0.88(-5.05%)
Sep 26, 2008 17.59 17.59 17.15 17.46 0 -0.50(-2.78%)
Sep 25, 2008 17.99 18.17 17.77 17.96 1,372,483 +0.29(+1.64%)
Sep 24, 2008 17.78 18.00 17.59 17.67 1,319,430 -0.11(-0.63%)
Sep 23, 2008 18.50 18.70 17.72 17.79 1,602,370 -0.75(-4.04%)
Sep 22, 2008 18.79 18.92 18.48 18.54 1,646,044 -0.43(-2.25%)
Sep 19, 2008 18.62 19.72 18.46 18.96 0 +0.70(+3.86%)
Sep 18, 2008 17.27 18.47 16.91 18.26 2,501,725 +1.13(+6.60%)
Sep 17, 2008 16.82 17.48 16.56 17.13 2,357,367 +0.09(+0.52%)
Sep 16, 2008 16.33 17.07 16.11 17.04 2,209,412 +0.39(+2.32%)
Sep 15, 2008 16.32 16.99 16.12 16.65 2,022,604 -0.32(-1.87%)
Sep 12, 2008 16.26 16.98 16.18 16.97 2,283,582 +0.55(+3.33%)
Sep 11, 2008 16.17 16.45 15.67 16.42 1,894,626 +0.10(+0.59%)
Sep 10, 2008 15.91 16.42 15.91 16.33 1,748,927 +0.54(+3.42%)
Sep 09, 2008 16.48 16.58 15.74 15.79 1,831,549 -0.69(-4.20%)
Sep 08, 2008 16.94 16.99 16.30 16.48 1,798,772 -0.02(-0.15%)
Sep 05, 2008 16.12 16.56 15.86 16.50 0 +0.30(+1.86%)
Sep 04, 2008 16.75 16.84 16.04 16.20 2,475,482 -0.71(-4.19%)
Sep 03, 2008 16.09 17.36 15.98 16.91 4,147,327 -0.37(-2.17%)
Sep 02, 2008 17.98 18.28 17.24 17.28 1,727,292 -0.39(-2.21%)
Aug 29, 2008 18.00 18.00 17.43 17.67 0 -0.37(-2.05%)
Aug 28, 2008 18.30 18.31 17.97 18.04 2,028,411 -0.24(-1.32%)
Aug 27, 2008 17.92 18.48 17.92 18.29 697,641 +0.23(+1.25%)
Aug 26, 2008 18.18 18.25 17.98 18.06 732,207 -0.12(-0.64%)
Aug 25, 2008 18.47 18.54 18.02 18.18 781,220 -0.38(-2.04%)
Aug 22, 2008 18.68 18.80 18.48 18.56 0 -0.05(-0.26%)
Aug 21, 2008 18.27 18.64 18.27 18.60 588,609 +0.04(+0.24%)
Aug 20, 2008 18.53 18.58 18.11 18.56 1,059,735 +0.02(+0.13%)
Aug 19, 2008 18.70 18.75 18.41 18.54 602,527 -0.19(-0.99%)
Aug 18, 2008 19.11 19.18 18.54 18.72 831,718 -0.39(-2.06%)
Aug 15, 2008 19.31 19.47 19.01 19.11 0 -0.18(-0.94%)
Aug 14, 2008 18.70 19.35 18.69 19.30 1,055,939 +0.54(+2.85%)
Aug 13, 2008 18.75 18.78 18.39 18.76 685,895 +0.00(+0.02%)
Aug 12, 2008 18.39 18.90 18.31 18.76 824,866 +0.27(+1.48%)
Aug 11, 2008 18.16 18.68 18.11 18.48 776,425 +0.08(+0.42%)
Aug 08, 2008 18.11 18.47 18.07 18.41 586,875 +0.33(+1.83%)
Aug 07, 2008 18.02 18.26 17.77 18.08 821,912 -0.08(-0.47%)
Aug 06, 2008 18.09 18.24 17.92 18.16 900,751 +0.09(+0.51%)
Aug 05, 2008 17.85 18.14 17.79 18.07 1,068,249 +0.42(+2.37%)
Aug 04, 2008 17.92 17.92 17.54 17.65 809,999 -0.23(-1.31%)
Aug 01, 2008 18.39 18.41 17.81 17.88 610,070 -0.27(-1.51%)
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%)
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.