Skip to main content

Donaldson Company (NY: DCI )

70.97 -1.02 (-1.41%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.92 14.22 13.89 14.09 1,322,952 +0.17(+1.24%)
Nov 29, 2006 13.84 13.97 13.74 13.91 1,639,089 +0.26(+1.92%)
Nov 28, 2006 15.41 15.59 13.53 13.65 3,906,972 -1.24(-8.30%)
Nov 27, 2006 15.13 15.16 14.79 14.89 1,527,496 -0.14(-0.96%)
Nov 24, 2006 14.92 15.05 14.85 15.03 135,451 +0.06(+0.38%)
Nov 22, 2006 14.87 15.02 14.85 14.98 518,941 +0.06(+0.40%)
Nov 21, 2006 14.89 14.94 14.71 14.92 466,003 -0.06(-0.38%)
Nov 20, 2006 14.85 15.04 14.79 14.97 397,904 +0.13(+0.89%)
Nov 17, 2006 15.01 15.01 14.77 14.84 519,686 -0.20(-1.34%)
Nov 16, 2006 14.93 15.05 14.87 15.04 360,624 +0.17(+1.14%)
Nov 15, 2006 14.89 14.97 14.81 14.87 659,363 -0.01(-0.08%)
Nov 14, 2006 14.96 14.96 14.52 14.88 585,548 -0.11(-0.75%)
Nov 13, 2006 14.91 15.06 14.83 15.00 276,619 +0.04(+0.30%)
Nov 10, 2006 14.78 14.96 14.72 14.95 210,260 +0.16(+1.06%)
Nov 09, 2006 14.96 14.96 14.77 14.79 357,144 -0.15(-1.00%)
Nov 08, 2006 14.67 15.02 14.65 14.94 318,622 +0.24(+1.61%)
Nov 07, 2006 14.58 14.80 14.57 14.71 812,958 +0.08(+0.55%)
Nov 06, 2006 14.65 14.73 14.58 14.63 550,008 +0.02(+0.14%)
Nov 03, 2006 14.75 14.78 14.51 14.61 466,251 -0.14(-0.95%)
Nov 02, 2006 14.63 14.84 14.59 14.75 612,142 -0.01(-0.05%)
Nov 01, 2006 15.11 15.12 14.72 14.75 433,196 -0.35(-2.34%)
Oct 31, 2006 15.13 15.19 15.01 15.11 465,754 -0.02(-0.16%)
Oct 30, 2006 15.09 15.21 15.08 15.13 408,840 -0.01(-0.05%)
Oct 27, 2006 15.21 15.34 15.08 15.14 607,916 -0.10(-0.66%)
Oct 26, 2006 15.20 15.25 15.01 15.24 297,248 +0.06(+0.37%)
Oct 25, 2006 15.13 15.23 15.05 15.19 577,098 +0.02(+0.11%)
Oct 24, 2006 14.98 15.23 14.98 15.17 475,696 +0.11(+0.75%)
Oct 23, 2006 14.91 15.06 14.89 15.06 308,929 +0.14(+0.92%)
Oct 20, 2006 15.16 15.19 14.89 14.92 325,581 -0.19(-1.25%)
Oct 19, 2006 15.12 15.27 14.94 15.11 420,272 -0.01(-0.05%)
Oct 18, 2006 15.27 15.42 15.00 15.12 705,094 -0.11(-0.71%)
Oct 17, 2006 15.39 15.45 15.15 15.23 607,668 -0.29(-1.84%)
Oct 16, 2006 15.29 15.52 15.21 15.51 637,989 +0.23(+1.47%)
Oct 13, 2006 15.04 15.29 15.01 15.29 449,600 +0.21(+1.36%)
Oct 12, 2006 14.98 15.08 14.94 15.08 254,002 +0.12(+0.78%)
Oct 11, 2006 14.95 15.05 14.82 14.96 478,430 -0.02(-0.11%)
Oct 10, 2006 15.12 15.12 14.85 14.98 601,952 -0.07(-0.45%)
Oct 09, 2006 15.04 15.13 14.89 15.05 580,826 +0.06(+0.40%)
Oct 06, 2006 14.85 15.11 14.68 14.99 744,114 +0.06(+0.40%)
Oct 05, 2006 14.66 14.97 14.66 14.93 1,109,957 +0.21(+1.45%)
Oct 04, 2006 14.66 14.76 14.56 14.71 778,412 +0.01(+0.05%)
Oct 03, 2006 14.84 14.87 14.44 14.71 773,938 -0.22(-1.48%)
Oct 02, 2006 14.90 15.08 14.81 14.93 776,423 +0.08(+0.54%)
Sep 29, 2006 15.05 15.08 14.84 14.85 649,919 -0.17(-1.13%)
Sep 28, 2006 15.01 15.16 14.89 15.02 604,685 +0.04(+0.30%)
Sep 27, 2006 14.85 15.17 14.85 14.97 697,141 +0.08(+0.57%)
Sep 26, 2006 14.86 15.02 14.77 14.89 619,598 -0.05(-0.32%)
Sep 25, 2006 14.79 15.02 14.67 14.94 811,218 +0.18(+1.20%)
Sep 22, 2006 14.93 14.95 14.71 14.76 519,935 -0.17(-1.13%)
Sep 21, 2006 15.08 15.21 14.88 14.93 457,304 -0.10(-0.70%)
Sep 20, 2006 15.27 15.30 14.95 15.03 884,536 -0.27(-1.74%)
Sep 19, 2006 15.17 15.34 15.05 15.30 1,015,514 +0.14(+0.93%)
Sep 18, 2006 15.29 15.31 15.07 15.16 1,091,566 -0.05(-0.32%)
Sep 15, 2006 15.26 15.33 15.13 15.21 1,287,660 +0.00(+0.03%)
Sep 14, 2006 15.24 15.31 15.13 15.20 781,891 -0.08(-0.53%)
Sep 13, 2006 15.15 15.29 15.11 15.28 1,017,502 +0.13(+0.88%)
Sep 12, 2006 15.05 15.15 14.90 15.15 1,153,948 +0.06(+0.40%)
Sep 11, 2006 15.37 15.37 15.05 15.09 1,195,454 -0.35(-2.29%)
Sep 08, 2006 15.08 15.61 15.03 15.44 1,279,210 +0.36(+2.40%)
Sep 07, 2006 15.09 15.29 15.00 15.08 2,048,923 -0.35(-2.24%)
Sep 06, 2006 14.08 15.68 13.96 15.43 5,745,883 +2.12(+15.97%)
Sep 05, 2006 13.41 13.53 13.28 13.30 940,208 -0.16(-1.20%)
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.