Skip to main content

Donaldson Company (NY: DCI )

72.37 +0.73 (+1.02%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.37 13.63 13.20 13.63 1,319,195 +0.27(+2.00%)
May 28, 2009 13.11 13.48 12.77 13.36 1,682,394 +0.29(+2.23%)
May 27, 2009 12.61 13.64 12.61 13.07 2,838,653 -0.37(-2.72%)
May 26, 2009 12.68 13.48 12.52 13.44 1,489,332 +0.67(+5.25%)
May 22, 2009 12.82 12.97 12.58 12.77 1,092,192 +0.05(+0.38%)
May 21, 2009 13.03 13.10 12.58 12.72 1,362,790 -0.42(-3.20%)
May 20, 2009 13.57 13.68 13.08 13.14 1,382,529 -0.28(-2.08%)
May 19, 2009 13.62 13.71 13.37 13.42 1,222,067 -0.15(-1.10%)
May 18, 2009 13.42 13.58 13.26 13.56 1,019,659 +0.32(+2.44%)
May 15, 2009 13.16 13.51 13.12 13.24 947,938 +0.06(+0.49%)
May 14, 2009 13.03 13.30 13.00 13.18 694,627 +0.17(+1.34%)
May 13, 2009 13.46 13.46 12.92 13.00 925,416 -0.72(-5.24%)
May 12, 2009 14.00 14.09 13.38 13.72 671,263 -0.16(-1.13%)
May 11, 2009 13.73 14.00 13.45 13.88 783,313 -0.07(-0.52%)
May 08, 2009 13.71 13.98 13.50 13.95 650,650 +0.51(+3.82%)
May 07, 2009 13.95 14.02 13.28 13.44 715,983 -0.41(-2.95%)
May 06, 2009 13.73 13.96 13.44 13.85 662,841 +0.26(+1.93%)
May 05, 2009 13.76 13.90 13.40 13.58 519,154 -0.26(-1.90%)
May 04, 2009 13.35 13.86 13.05 13.85 978,721 +0.72(+5.48%)
May 01, 2009 13.15 13.20 12.88 13.13 765,434 -0.19(-1.46%)
Apr 30, 2009 13.57 13.88 13.31 13.32 979,815 -0.13(-0.96%)
Apr 29, 2009 13.02 13.61 12.95 13.45 643,967 +0.59(+4.55%)
Apr 28, 2009 12.61 13.03 12.50 12.87 682,850 +0.06(+0.44%)
Apr 27, 2009 12.92 13.25 12.55 12.81 906,524 -0.41(-3.12%)
Apr 24, 2009 12.79 13.41 12.66 13.22 821,260 +0.55(+4.37%)
Apr 23, 2009 12.71 12.72 12.32 12.67 766,200 +0.02(+0.19%)
Apr 22, 2009 12.11 12.96 12.06 12.64 969,776 +0.39(+3.16%)
Apr 21, 2009 11.88 12.27 11.55 12.26 1,047,092 +0.45(+3.83%)
Apr 20, 2009 12.22 12.22 11.68 11.80 905,192 -0.80(-6.31%)
Apr 17, 2009 12.67 12.72 12.48 12.60 556,093 -0.08(-0.64%)
Apr 16, 2009 12.34 12.74 12.18 12.68 551,878 +0.49(+4.04%)
Apr 15, 2009 12.12 12.25 11.95 12.19 481,403 +0.05(+0.40%)
Apr 14, 2009 12.17 12.31 11.92 12.14 754,710 -0.24(-1.96%)
Apr 13, 2009 12.40 12.46 12.09 12.38 1,045,398 -0.19(-1.48%)
Apr 09, 2009 11.93 12.58 11.93 12.57 1,699,882 +0.87(+7.46%)
Apr 08, 2009 11.71 11.83 11.46 11.69 942,010 +0.11(+0.91%)
Apr 07, 2009 11.61 11.85 11.50 11.59 1,465,735 -0.24(-2.05%)
Apr 06, 2009 11.95 11.98 11.61 11.83 1,446,301 -0.26(-2.17%)
Apr 03, 2009 11.97 12.12 11.82 12.09 842,170 +0.08(+0.67%)
Apr 02, 2009 11.45 12.18 11.26 12.01 1,309,607 +0.85(+7.63%)
Apr 01, 2009 10.58 11.21 10.50 11.16 1,067,355 +0.32(+2.98%)
Mar 31, 2009 10.96 11.12 10.74 10.84 1,098,448 +0.05(+0.45%)
Mar 30, 2009 11.06 11.18 10.63 10.79 858,638 -0.72(-6.28%)
Mar 26, 2009 11.08 11.51 10.99 11.51 1,447,354 +0.52(+4.78%)
Mar 25, 2009 10.98 11.30 10.63 10.99 904,031 +0.07(+0.63%)
Mar 24, 2009 10.83 11.13 10.73 10.92 1,621,049 -0.08(-0.73%)
Mar 23, 2009 10.52 11.00 10.50 11.00 1,348,901 +1.03(+10.28%)
Mar 20, 2009 10.44 10.50 9.902 9.975 1,381,286 -0.55(-5.22%)
Mar 19, 2009 10.84 10.89 10.34 10.52 1,797,461 -0.52(-4.75%)
Mar 18, 2009 10.61 11.20 10.44 11.05 991,179 +0.37(+3.48%)
Mar 17, 2009 10.22 10.68 10.09 10.68 1,670,122 +0.35(+3.40%)
Mar 16, 2009 10.18 10.56 10.10 10.33 1,436,790 +0.21(+2.08%)
Mar 13, 2009 10.29 10.30 9.942 10.12 0 -0.06(-0.60%)
Mar 12, 2009 9.724 10.27 9.651 10.18 1,583,439 +0.33(+3.32%)
Mar 11, 2009 9.591 9.929 9.441 9.849 1,327,944 +0.34(+3.52%)
Mar 10, 2009 9.070 9.514 9.001 9.514 1,172,274 +0.63(+7.09%)
Mar 09, 2009 8.949 9.260 8.812 8.884 1,487,546 -0.25(-2.74%)
Mar 06, 2009 9.425 9.425 8.917 9.135 0 -0.11(-1.18%)
Mar 05, 2009 10.16 10.16 9.187 9.244 1,907,792 -0.62(-6.30%)
Mar 04, 2009 9.599 10.03 9.462 9.866 1,924,010 +0.44(+4.71%)
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.