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, 2017 42.01 42.78 41.69 42.64 1,497,698 +1.00(+2.41%)
May 30, 2017 41.40 41.65 40.92 41.64 623,529 +0.13(+0.32%)
May 26, 2017 41.54 41.73 41.38 41.50 738,238 -0.13(-0.32%)
May 25, 2017 41.91 41.91 41.32 41.64 371,154 -0.05(-0.13%)
May 24, 2017 41.76 41.92 41.61 41.69 557,486 -0.02(-0.04%)
May 23, 2017 41.89 42.00 41.53 41.71 517,047 -0.16(-0.38%)
May 22, 2017 41.80 41.95 41.63 41.87 380,573 +0.28(+0.66%)
May 19, 2017 41.05 41.94 41.05 41.59 544,852 +0.76(+1.85%)
May 18, 2017 40.75 41.11 40.52 40.84 479,435 -0.06(-0.15%)
May 17, 2017 41.85 41.32 40.84 40.90 404,350 -0.95(-2.27%)
May 16, 2017 41.91 42.05 41.48 41.85 522,095 +0.08(+0.19%)
May 15, 2017 41.56 41.91 41.56 41.77 289,277 +0.37(+0.90%)
May 12, 2017 41.45 41.54 41.27 41.40 459,762 -0.14(-0.34%)
May 11, 2017 41.45 41.61 40.98 41.54 219,558 -0.12(-0.30%)
May 10, 2017 41.69 41.83 41.43 41.66 233,082 +0.03(+0.06%)
May 09, 2017 41.73 41.84 41.51 41.64 317,829 -0.07(-0.17%)
May 08, 2017 41.80 41.96 41.51 41.71 324,426 -0.16(-0.38%)
May 05, 2017 41.37 41.87 41.28 41.87 333,134 +0.54(+1.31%)
May 04, 2017 41.51 41.66 41.13 41.32 396,562 -0.17(-0.41%)
May 03, 2017 41.36 41.54 41.20 41.49 409,846 -0.04(-0.11%)
May 02, 2017 41.31 41.62 41.07 41.54 616,543 +0.40(+0.97%)
May 01, 2017 41.37 41.53 40.92 41.14 602,388 -0.01(-0.02%)
Apr 28, 2017 41.51 41.65 40.99 41.15 1,009,987 -0.30(-0.73%)
Apr 27, 2017 41.51 41.70 41.25 41.45 510,982 -0.09(-0.21%)
Apr 26, 2017 41.65 41.89 41.40 41.54 979,212 -0.15(-0.36%)
Apr 25, 2017 41.32 42.18 41.28 41.69 1,067,932 +0.71(+1.74%)
Apr 24, 2017 41.02 41.19 40.72 40.98 435,661 +0.48(+1.19%)
Apr 21, 2017 40.47 40.64 40.17 40.50 474,310 +0.09(+0.22%)
Apr 20, 2017 39.97 40.44 39.91 40.41 467,457 +0.69(+1.75%)
Apr 19, 2017 39.82 39.88 39.54 39.71 456,386 +0.14(+0.36%)
Apr 18, 2017 39.42 39.78 39.29 39.57 436,576 -0.13(-0.34%)
Apr 17, 2017 39.44 39.71 39.19 39.71 331,223 +0.53(+1.36%)
Apr 13, 2017 39.66 39.81 39.17 39.17 428,717 -0.54(-1.37%)
Apr 12, 2017 40.73 40.84 39.63 39.71 669,499 -1.14(-2.79%)
Apr 11, 2017 40.44 40.86 40.27 40.85 590,497 +0.30(+0.75%)
Apr 10, 2017 40.20 40.75 40.19 40.55 742,622 +0.47(+1.18%)
Apr 07, 2017 39.97 40.40 39.90 40.08 426,906 -0.07(-0.18%)
Apr 06, 2017 39.62 40.30 39.62 40.15 427,574 +0.50(+1.26%)
Apr 05, 2017 40.17 40.54 39.61 39.65 606,162 -0.18(-0.45%)
Apr 04, 2017 39.69 40.05 39.49 39.83 583,577 +0.07(+0.18%)
Apr 03, 2017 40.52 40.54 39.68 39.76 1,153,639 -0.71(-1.76%)
Mar 31, 2017 40.33 40.75 40.17 40.47 802,515 +0.07(+0.18%)
Mar 30, 2017 40.19 40.45 40.12 40.40 462,185 +0.14(+0.35%)
Mar 29, 2017 40.12 40.37 39.97 40.26 456,981 +0.07(+0.18%)
Mar 28, 2017 39.79 40.35 39.63 40.19 816,385 +0.32(+0.80%)
Mar 27, 2017 39.12 40.03 39.12 39.87 468,527 -0.03(-0.07%)
Mar 24, 2017 40.09 40.41 39.77 39.89 472,443 -0.12(-0.31%)
Mar 23, 2017 39.84 40.40 39.63 40.02 529,349 +0.28(+0.69%)
Mar 22, 2017 39.44 39.85 39.22 39.74 472,067 +0.30(+0.77%)
Mar 21, 2017 40.43 40.44 39.35 39.44 533,150 -0.72(-1.79%)
Mar 20, 2017 39.93 40.35 39.86 40.16 370,063 +0.04(+0.11%)
Mar 17, 2017 40.11 40.24 39.94 40.11 1,048,052 +0.01(+0.02%)
Mar 16, 2017 40.40 40.40 39.95 40.11 304,971 -0.14(-0.35%)
Mar 15, 2017 39.77 40.39 39.52 40.25 559,742 +0.67(+1.68%)
Mar 14, 2017 39.55 39.71 39.29 39.58 332,428 -0.26(-0.65%)
Mar 13, 2017 39.60 39.87 39.59 39.84 333,383 +0.25(+0.63%)
Mar 10, 2017 39.32 39.63 39.08 39.59 549,258 +0.47(+1.20%)
Mar 09, 2017 39.55 39.59 38.90 39.12 609,393 -0.46(-1.17%)
Mar 08, 2017 39.95 40.11 39.55 39.58 423,021 -0.27(-0.67%)
Mar 07, 2017 39.96 40.19 39.79 39.85 452,658 -0.23(-0.58%)
Mar 06, 2017 39.79 40.18 39.70 40.08 582,203 -0.10(-0.24%)
Mar 03, 2017 40.03 40.44 40.03 40.18 783,414 +0.03(+0.07%)
Mar 02, 2017 40.97 41.07 40.06 40.15 1,042,266 -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.