Skip to main content

Donaldson Company (NY: DCI )

72.63 +0.11 (+0.15%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.91 16.91 16.34 16.86 1,714,325 +0.29(+1.72%)
Sep 29, 2008 17.20 17.20 16.15 16.58 1,677,972 -0.88(-5.05%)
Sep 26, 2008 17.58 17.58 17.15 17.46 0 -0.50(-2.78%)
Sep 25, 2008 17.98 18.16 17.76 17.96 1,372,990 +0.29(+1.64%)
Sep 24, 2008 17.78 17.99 17.59 17.67 1,319,917 -0.11(-0.63%)
Sep 23, 2008 18.49 18.69 17.71 17.78 1,602,962 -0.75(-4.04%)
Sep 22, 2008 18.79 18.91 18.48 18.53 1,646,652 -0.43(-2.25%)
Sep 19, 2008 18.61 19.72 18.45 18.96 0 +0.70(+3.86%)
Sep 18, 2008 17.26 18.46 16.91 18.25 2,502,649 +1.13(+6.60%)
Sep 17, 2008 16.82 17.48 16.55 17.12 2,358,238 +0.09(+0.52%)
Sep 16, 2008 16.32 17.07 16.11 17.03 2,210,227 +0.39(+2.32%)
Sep 15, 2008 16.32 16.99 16.12 16.65 2,023,351 -0.32(-1.87%)
Sep 12, 2008 16.26 16.98 16.17 16.96 2,284,425 +0.55(+3.33%)
Sep 11, 2008 16.16 16.44 15.66 16.42 1,895,326 +0.10(+0.59%)
Sep 10, 2008 15.90 16.42 15.90 16.32 1,749,573 +0.54(+3.42%)
Sep 09, 2008 16.47 16.58 15.74 15.78 1,832,225 -0.69(-4.20%)
Sep 08, 2008 16.93 16.98 16.30 16.47 1,799,436 -0.02(-0.15%)
Sep 05, 2008 16.12 16.55 15.85 16.50 0 +0.30(+1.86%)
Sep 04, 2008 16.74 16.84 16.03 16.19 2,476,396 -0.71(-4.19%)
Sep 03, 2008 16.09 17.36 15.97 16.90 4,148,859 -0.37(-2.17%)
Sep 02, 2008 17.98 18.27 17.24 17.28 1,727,930 -0.39(-2.21%)
Aug 29, 2008 17.99 17.99 17.43 17.67 0 -0.37(-2.05%)
Aug 28, 2008 18.30 18.31 17.97 18.04 2,029,160 -0.24(-1.32%)
Aug 27, 2008 17.91 18.48 17.91 18.28 697,899 +0.23(+1.25%)
Aug 26, 2008 18.17 18.25 17.98 18.05 732,477 -0.12(-0.64%)
Aug 25, 2008 18.46 18.53 18.01 18.17 781,508 -0.38(-2.04%)
Aug 22, 2008 18.67 18.79 18.47 18.55 0 -0.05(-0.26%)
Aug 21, 2008 18.27 18.63 18.27 18.60 588,826 +0.04(+0.24%)
Aug 20, 2008 18.52 18.57 18.10 18.55 1,060,126 +0.02(+0.13%)
Aug 19, 2008 18.70 18.75 18.40 18.53 602,749 -0.19(-0.99%)
Aug 18, 2008 19.11 19.17 18.54 18.71 832,026 -0.39(-2.06%)
Aug 15, 2008 19.31 19.46 19.00 19.11 0 -0.18(-0.94%)
Aug 14, 2008 18.69 19.34 18.69 19.29 1,056,329 +0.54(+2.85%)
Aug 13, 2008 18.74 18.77 18.38 18.75 686,148 +0.00(+0.02%)
Aug 12, 2008 18.38 18.89 18.31 18.75 825,171 +0.27(+1.48%)
Aug 11, 2008 18.15 18.67 18.11 18.48 776,712 +0.08(+0.42%)
Aug 08, 2008 18.11 18.46 18.06 18.40 587,092 +0.33(+1.83%)
Aug 07, 2008 18.01 18.25 17.77 18.07 822,216 -0.08(-0.47%)
Aug 06, 2008 18.09 18.23 17.91 18.15 901,084 +0.09(+0.51%)
Aug 05, 2008 17.84 18.13 17.78 18.06 1,068,643 +0.42(+2.37%)
Aug 04, 2008 17.91 17.91 17.53 17.64 810,299 -0.23(-1.31%)
Aug 01, 2008 18.38 18.40 17.80 17.88 610,295 -0.27(-1.51%)
Jul 31, 2008 18.37 18.50 18.15 18.15 1,005,274 -0.29(-1.59%)
Jul 30, 2008 17.90 18.65 17.90 18.44 1,534,627 +0.66(+3.71%)
Jul 29, 2008 17.78 17.87 17.56 17.78 624,899 +0.24(+1.35%)
Jul 28, 2008 17.67 17.70 17.38 17.55 613,156 -0.13(-0.73%)
Jul 25, 2008 17.64 17.97 17.56 17.68 544,160 +0.06(+0.32%)
Jul 24, 2008 18.31 18.32 17.60 17.62 938,500 -0.59(-3.25%)
Jul 23, 2008 17.80 18.32 17.70 18.21 1,435,921 +0.33(+1.82%)
Jul 22, 2008 17.48 17.99 17.34 17.88 1,083,091 +0.26(+1.48%)
Jul 21, 2008 17.44 17.62 17.31 17.62 422,310 +0.27(+1.55%)
Jul 18, 2008 17.64 17.64 17.28 17.35 646,253 -0.19(-1.06%)
Jul 17, 2008 17.32 17.54 17.20 17.54 736,064 +0.29(+1.66%)
Jul 16, 2008 16.70 17.26 16.48 17.25 1,057,308 +0.58(+3.45%)
Jul 15, 2008 17.02 17.04 16.50 16.68 1,638,264 -0.53(-3.06%)
Jul 14, 2008 17.09 17.31 16.93 17.20 1,283,572 +0.18(+1.04%)
Jul 11, 2008 17.01 17.34 16.69 17.03 1,535,189 -0.08(-0.45%)
Jul 10, 2008 16.85 17.15 16.73 17.10 1,252,520 +0.43(+2.56%)
Jul 09, 2008 17.18 17.29 16.62 16.68 1,124,365 -0.44(-2.59%)
Jul 08, 2008 16.90 17.12 16.67 17.12 1,204,875 +0.14(+0.83%)
Jul 07, 2008 17.37 17.60 16.88 16.98 1,147,665 -0.35(-2.00%)
Jul 04, 2008 16.78 17.64 16.78 17.33 1,072,073 +0.00(+0.00%)
Jul 03, 2008 16.78 17.64 16.78 17.33 1,072,073 +0.34(+1.99%)
Jul 02, 2008 17.63 17.66 16.99 16.99 2,228,972 -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.