Skip to main content

Donaldson Company (NY: DCI )

71.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 43.13 43.46 42.29 42.61 671,149 -0.38(-0.88%)
May 30, 2018 42.56 43.28 42.52 42.99 539,424 +0.67(+1.58%)
May 29, 2018 42.37 42.77 42.12 42.32 310,369 -0.48(-1.12%)
May 25, 2018 42.80 42.80 42.80 0 -0.14(-0.32%)
May 24, 2018 42.88 43.07 42.61 42.94 393,838 -0.04(-0.08%)
May 23, 2018 42.83 43.28 42.57 42.97 665,134 -0.05(-0.13%)
May 22, 2018 43.67 43.87 43.01 43.03 337,048 -0.55(-1.26%)
May 21, 2018 43.27 43.74 43.26 43.58 465,859 +0.60(+1.39%)
May 18, 2018 42.81 43.13 42.80 42.98 339,397 +0.19(+0.44%)
May 17, 2018 42.81 43.27 42.76 42.79 374,576 -0.02(-0.04%)
May 16, 2018 42.86 43.00 42.64 42.81 336,760 +0.04(+0.08%)
May 15, 2018 42.32 42.78 42.23 42.78 227,654 +0.23(+0.55%)
May 14, 2018 42.77 42.88 42.41 42.54 408,591 -0.23(-0.53%)
May 11, 2018 42.52 42.80 42.42 42.77 292,288 +0.33(+0.77%)
May 10, 2018 42.43 42.78 42.38 42.44 323,252 +0.09(+0.21%)
May 09, 2018 42.22 42.38 41.93 42.35 310,828 +0.31(+0.73%)
May 08, 2018 41.79 42.16 41.76 42.04 321,938 +0.23(+0.54%)
May 07, 2018 40.99 41.92 40.94 41.82 642,698 +0.94(+2.30%)
May 04, 2018 39.99 41.09 39.87 40.88 190,324 +0.73(+1.82%)
May 03, 2018 40.03 40.38 39.50 40.15 582,562 +0.01(+0.02%)
May 02, 2018 40.01 40.60 39.94 40.14 649,458 +0.12(+0.29%)
May 01, 2018 39.77 40.02 39.42 40.02 452,551 +0.06(+0.16%)
Apr 30, 2018 40.81 40.97 39.94 39.96 786,380 -0.79(-1.93%)
Apr 27, 2018 40.63 40.90 40.28 40.74 338,362 +0.04(+0.09%)
Apr 26, 2018 40.81 40.99 40.34 40.71 481,398 +0.00(+0.00%)
Apr 25, 2018 40.46 40.96 40.28 40.71 495,300 +0.15(+0.38%)
Apr 24, 2018 41.37 41.42 40.13 40.55 841,529 -0.53(-1.30%)
Apr 23, 2018 41.29 41.48 40.99 41.09 361,629 -0.04(-0.09%)
Apr 20, 2018 41.13 41.23 40.92 41.12 255,033 +0.01(+0.02%)
Apr 19, 2018 41.18 41.30 40.76 41.11 203,389 -0.15(-0.37%)
Apr 18, 2018 41.14 41.54 40.97 41.27 638,425 +0.28(+0.68%)
Apr 17, 2018 40.94 41.19 40.83 40.99 272,641 +0.23(+0.58%)
Apr 16, 2018 40.53 40.83 40.26 40.75 195,205 +0.54(+1.35%)
Apr 13, 2018 40.46 40.46 40.05 40.21 395,794 +0.01(+0.02%)
Apr 12, 2018 40.23 40.37 39.98 40.20 302,151 +0.15(+0.38%)
Apr 11, 2018 39.96 40.12 39.72 40.05 466,682 -0.19(-0.47%)
Apr 10, 2018 40.09 40.51 39.89 40.24 348,047 +0.73(+1.85%)
Apr 09, 2018 39.96 39.99 39.50 39.51 351,511 -0.15(-0.39%)
Apr 06, 2018 40.08 40.42 39.41 39.66 755,270 -0.79(-1.94%)
Apr 05, 2018 40.18 40.59 40.09 40.45 607,502 +0.39(+0.97%)
Apr 04, 2018 39.16 40.14 39.14 40.06 865,447 +0.22(+0.54%)
Apr 03, 2018 39.62 40.05 39.47 39.84 882,461 +0.44(+1.12%)
Apr 02, 2018 40.44 40.61 39.14 39.40 471,337 -1.27(-3.13%)
Mar 29, 2018 40.67 40.67 40.67 0 +1.21(+3.07%)
Mar 28, 2018 39.67 39.90 39.27 39.46 596,934 -0.33(-0.82%)
Mar 27, 2018 40.45 40.49 39.67 39.79 513,310 -0.60(-1.50%)
Mar 26, 2018 40.17 40.46 39.73 40.39 416,383 +0.79(+2.01%)
Mar 23, 2018 39.89 40.32 39.60 39.60 515,677 -0.26(-0.66%)
Mar 22, 2018 41.14 41.31 39.85 39.86 565,512 -1.59(-3.83%)
Mar 21, 2018 41.22 41.84 41.08 41.45 576,802 +0.29(+0.70%)
Mar 20, 2018 40.84 41.40 40.75 41.16 545,798 +0.32(+0.77%)
Mar 19, 2018 40.68 40.91 40.46 40.84 464,294 -0.02(-0.04%)
Mar 16, 2018 40.73 41.02 40.31 40.86 981,630 +0.23(+0.56%)
Mar 15, 2018 40.86 41.20 40.62 40.64 507,271 -0.20(-0.49%)
Mar 14, 2018 41.12 41.17 40.75 40.83 660,077 -0.13(-0.31%)
Mar 13, 2018 41.26 41.39 40.82 40.96 817,646 -0.17(-0.42%)
Mar 12, 2018 41.20 41.37 40.83 41.13 871,667 +0.01(+0.02%)
Mar 09, 2018 40.74 41.12 40.44 41.12 526,848 +0.57(+1.40%)
Mar 08, 2018 40.27 40.56 39.75 40.55 621,308 +0.51(+1.26%)
Mar 07, 2018 39.52 40.05 1,165,057 -0.48(-1.18%)
Mar 06, 2018 41.41 41.90 39.82 40.53 1,753,388 -1.93(-4.55%)
Mar 05, 2018 42.19 42.58 41.85 42.46 463,393 +0.12(+0.28%)
Mar 02, 2018 41.94 42.42 41.73 42.34 335,709 +0.05(+0.11%)
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.