Skip to main content

Donaldson Company (NY: DCI )

73.00 +1.31 (+1.83%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 42.02 42.80 41.70 42.66 1,497,146 +1.01(+2.41%)
May 30, 2017 41.42 41.67 40.94 41.65 623,299 +0.13(+0.32%)
May 26, 2017 41.55 41.75 41.39 41.52 737,966 -0.13(-0.32%)
May 25, 2017 41.93 41.93 41.33 41.65 371,017 -0.05(-0.13%)
May 24, 2017 41.78 41.94 41.62 41.70 557,280 -0.02(-0.04%)
May 23, 2017 41.91 42.02 41.54 41.72 516,856 -0.16(-0.38%)
May 22, 2017 41.81 41.97 41.64 41.88 380,433 +0.28(+0.66%)
May 19, 2017 41.06 41.95 41.06 41.61 544,651 +0.76(+1.85%)
May 18, 2017 40.76 41.13 40.54 40.85 479,258 -0.06(-0.15%)
May 17, 2017 41.86 41.33 40.86 40.91 404,200 -0.95(-2.27%)
May 16, 2017 41.93 42.07 41.50 41.86 521,902 +0.08(+0.19%)
May 15, 2017 41.58 41.93 41.57 41.78 289,170 +0.37(+0.90%)
May 12, 2017 41.46 41.55 41.29 41.41 459,593 -0.14(-0.34%)
May 11, 2017 41.46 41.62 40.99 41.55 219,477 -0.12(-0.30%)
May 10, 2017 41.70 41.85 41.45 41.68 232,996 +0.03(+0.06%)
May 09, 2017 41.75 41.86 41.53 41.65 317,712 -0.07(-0.17%)
May 08, 2017 41.82 41.97 41.53 41.72 324,306 -0.16(-0.38%)
May 05, 2017 41.38 41.88 41.29 41.88 333,011 +0.54(+1.31%)
May 04, 2017 41.53 41.68 41.14 41.34 396,415 -0.17(-0.41%)
May 03, 2017 41.37 41.55 41.21 41.51 409,695 -0.04(-0.11%)
May 02, 2017 41.32 41.63 41.08 41.55 616,315 +0.40(+0.97%)
May 01, 2017 41.38 41.54 40.94 41.15 602,165 -0.01(-0.02%)
Apr 28, 2017 41.53 41.67 41.00 41.16 1,009,614 -0.30(-0.73%)
Apr 27, 2017 41.53 41.71 41.27 41.46 510,794 -0.09(-0.21%)
Apr 26, 2017 41.67 41.91 41.41 41.55 978,851 -0.15(-0.36%)
Apr 25, 2017 41.33 42.19 41.29 41.70 1,067,538 +0.71(+1.74%)
Apr 24, 2017 41.04 41.21 40.73 40.99 435,500 +0.48(+1.19%)
Apr 21, 2017 40.49 40.65 40.18 40.51 474,135 +0.09(+0.22%)
Apr 20, 2017 39.99 40.46 39.93 40.42 467,284 +0.69(+1.75%)
Apr 19, 2017 39.84 39.90 39.55 39.73 456,217 +0.14(+0.36%)
Apr 18, 2017 39.44 39.79 39.30 39.59 436,415 -0.13(-0.34%)
Apr 17, 2017 39.45 39.73 39.20 39.72 331,100 +0.53(+1.36%)
Apr 13, 2017 39.68 39.83 39.19 39.19 428,558 -0.54(-1.37%)
Apr 12, 2017 40.74 40.86 39.64 39.73 669,252 -1.14(-2.79%)
Apr 11, 2017 40.46 40.88 40.28 40.87 590,279 +0.30(+0.75%)
Apr 10, 2017 40.22 40.77 40.20 40.57 742,348 +0.47(+1.18%)
Apr 07, 2017 39.99 40.41 39.92 40.09 426,748 -0.07(-0.18%)
Apr 06, 2017 39.63 40.32 39.63 40.17 427,416 +0.50(+1.26%)
Apr 05, 2017 40.18 40.56 39.62 39.67 605,939 -0.18(-0.45%)
Apr 04, 2017 39.70 40.07 39.51 39.85 583,362 +0.07(+0.18%)
Apr 03, 2017 40.53 40.56 39.69 39.77 1,153,214 -0.71(-1.76%)
Mar 31, 2017 40.34 40.76 40.19 40.49 802,218 +0.07(+0.18%)
Mar 30, 2017 40.21 40.47 40.14 40.41 462,015 +0.14(+0.35%)
Mar 29, 2017 40.14 40.39 39.99 40.27 456,812 +0.07(+0.18%)
Mar 28, 2017 39.80 40.36 39.65 40.20 816,084 +0.32(+0.80%)
Mar 27, 2017 39.13 40.04 39.13 39.88 468,354 -0.03(-0.07%)
Mar 24, 2017 40.10 40.42 39.78 39.91 472,269 -0.12(-0.31%)
Mar 23, 2017 39.85 40.41 39.65 40.03 529,153 +0.28(+0.69%)
Mar 22, 2017 39.45 39.86 39.23 39.76 471,893 +0.30(+0.77%)
Mar 21, 2017 40.44 40.45 39.36 39.45 532,953 -0.72(-1.79%)
Mar 20, 2017 39.94 40.37 39.87 40.17 369,927 +0.04(+0.11%)
Mar 17, 2017 40.13 40.25 39.95 40.13 1,047,665 +0.01(+0.02%)
Mar 16, 2017 40.41 40.41 39.96 40.12 304,858 -0.14(-0.35%)
Mar 15, 2017 39.78 40.41 39.53 40.26 559,535 +0.67(+1.68%)
Mar 14, 2017 39.56 39.73 39.30 39.60 332,306 -0.26(-0.65%)
Mar 13, 2017 39.61 39.88 39.60 39.85 333,260 +0.25(+0.63%)
Mar 10, 2017 39.34 39.65 39.10 39.60 549,055 +0.47(+1.20%)
Mar 09, 2017 39.56 39.60 38.91 39.13 609,168 -0.46(-1.17%)
Mar 08, 2017 39.96 40.13 39.57 39.60 422,865 -0.27(-0.67%)
Mar 07, 2017 39.98 40.21 39.80 39.86 452,491 -0.23(-0.58%)
Mar 06, 2017 39.80 40.19 39.71 40.09 581,988 -0.10(-0.24%)
Mar 03, 2017 40.04 40.46 40.04 40.19 783,125 +0.03(+0.07%)
Mar 02, 2017 40.98 41.08 40.08 40.17 1,041,881 -0.68(-1.65%)
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.