Skip to main content

Donaldson Company (NY: DCI )

72.30 -0.87 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 43.14 43.48 42.30 42.63 670,901 -0.38(-0.88%)
May 30, 2018 42.57 43.30 42.54 43.01 539,225 +0.67(+1.58%)
May 29, 2018 42.39 42.78 42.13 42.34 310,254 -0.48(-1.12%)
May 25, 2018 42.82 42.82 42.82 0 -0.14(-0.32%)
May 24, 2018 42.89 43.09 42.62 42.95 393,693 -0.04(-0.08%)
May 23, 2018 42.85 43.30 42.58 42.99 664,889 -0.05(-0.13%)
May 22, 2018 43.69 43.89 43.03 43.04 336,924 -0.55(-1.26%)
May 21, 2018 43.29 43.76 43.28 43.60 465,687 +0.60(+1.39%)
May 18, 2018 42.83 43.14 42.82 43.00 339,271 +0.19(+0.44%)
May 17, 2018 42.83 43.29 42.77 42.81 374,438 -0.02(-0.04%)
May 16, 2018 42.87 43.02 42.66 42.83 336,636 +0.04(+0.08%)
May 15, 2018 42.34 42.80 42.25 42.79 227,570 +0.23(+0.55%)
May 14, 2018 42.78 42.89 42.42 42.56 408,440 -0.23(-0.53%)
May 11, 2018 42.54 42.82 42.43 42.78 292,180 +0.33(+0.77%)
May 10, 2018 42.45 42.79 42.39 42.46 323,132 +0.09(+0.21%)
May 09, 2018 42.23 42.39 41.94 42.37 310,714 +0.31(+0.73%)
May 08, 2018 41.81 42.17 41.78 42.06 321,819 +0.23(+0.54%)
May 07, 2018 41.00 41.93 40.96 41.83 642,461 +0.94(+2.30%)
May 04, 2018 40.00 41.10 39.88 40.89 190,254 +0.73(+1.82%)
May 03, 2018 40.05 40.40 39.51 40.16 582,347 +0.01(+0.02%)
May 02, 2018 40.03 40.61 39.96 40.15 649,218 +0.12(+0.29%)
May 01, 2018 39.78 40.04 39.43 40.04 452,384 +0.06(+0.16%)
Apr 30, 2018 40.82 40.99 39.96 39.97 786,089 -0.79(-1.93%)
Apr 27, 2018 40.64 40.91 40.30 40.76 338,237 +0.04(+0.09%)
Apr 26, 2018 40.82 41.00 40.35 40.72 481,220 +0.00(+0.00%)
Apr 25, 2018 40.48 40.98 40.30 40.72 495,117 +0.15(+0.38%)
Apr 24, 2018 41.38 41.43 40.15 40.57 841,218 -0.53(-1.30%)
Apr 23, 2018 41.30 41.50 41.01 41.10 361,496 -0.04(-0.09%)
Apr 20, 2018 41.15 41.25 40.94 41.14 254,939 +0.01(+0.02%)
Apr 19, 2018 41.19 41.32 40.78 41.13 203,313 -0.15(-0.37%)
Apr 18, 2018 41.16 41.55 40.99 41.28 638,189 +0.28(+0.68%)
Apr 17, 2018 40.96 41.20 40.84 41.00 272,541 +0.23(+0.58%)
Apr 16, 2018 40.54 40.85 40.27 40.77 195,133 +0.54(+1.35%)
Apr 13, 2018 40.47 40.47 40.06 40.23 395,648 +0.01(+0.02%)
Apr 12, 2018 40.24 40.38 40.00 40.22 302,040 +0.15(+0.38%)
Apr 11, 2018 39.97 40.14 39.74 40.06 466,510 -0.19(-0.47%)
Apr 10, 2018 40.10 40.52 39.90 40.25 347,919 +0.73(+1.85%)
Apr 09, 2018 39.97 40.00 39.51 39.52 351,381 -0.15(-0.39%)
Apr 06, 2018 40.09 40.43 39.42 39.68 754,991 -0.79(-1.94%)
Apr 05, 2018 40.19 40.61 40.10 40.46 607,277 +0.39(+0.97%)
Apr 04, 2018 39.18 40.15 39.15 40.07 865,128 +0.22(+0.54%)
Apr 03, 2018 39.64 40.06 39.49 39.86 882,135 +0.44(+1.12%)
Apr 02, 2018 40.45 40.62 39.15 39.41 471,163 -1.27(-3.13%)
Mar 29, 2018 40.69 40.69 40.69 0 +1.21(+3.07%)
Mar 28, 2018 39.68 39.92 39.29 39.48 596,713 -0.33(-0.82%)
Mar 27, 2018 40.46 40.51 39.68 39.80 513,121 -0.61(-1.50%)
Mar 26, 2018 40.18 40.48 39.75 40.41 416,229 +0.79(+2.01%)
Mar 23, 2018 39.90 40.33 39.61 39.61 515,487 -0.26(-0.66%)
Mar 22, 2018 41.16 41.33 39.87 39.87 565,303 -1.59(-3.83%)
Mar 21, 2018 41.24 41.85 41.09 41.46 576,589 +0.29(+0.70%)
Mar 20, 2018 40.86 41.42 40.77 41.17 545,597 +0.32(+0.77%)
Mar 19, 2018 40.70 40.92 40.47 40.86 464,123 -0.02(-0.04%)
Mar 16, 2018 40.74 41.04 40.33 40.88 981,268 +0.23(+0.56%)
Mar 15, 2018 40.88 41.22 40.63 40.65 507,084 -0.20(-0.49%)
Mar 14, 2018 41.14 41.18 40.77 40.85 659,833 -0.13(-0.31%)
Mar 13, 2018 41.27 41.41 40.83 40.98 817,344 -0.17(-0.42%)
Mar 12, 2018 41.22 41.38 40.85 41.15 871,345 +0.01(+0.02%)
Mar 09, 2018 40.76 41.14 40.45 41.14 526,653 +0.57(+1.40%)
Mar 08, 2018 40.28 40.58 39.77 40.57 621,079 +0.51(+1.26%)
Mar 07, 2018 39.53 40.06 1,164,627 -0.48(-1.18%)
Mar 06, 2018 41.43 41.92 39.84 40.54 1,752,741 -1.93(-4.55%)
Mar 05, 2018 42.20 42.59 41.86 42.48 463,222 +0.12(+0.28%)
Mar 02, 2018 41.95 42.44 41.74 42.36 335,585 +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.