Skip to main content

Donaldson Company (NY: DCI )

72.57 +1.14 (+1.60%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 13.93 14.22 13.89 14.09 1,322,464 +0.17(+1.24%)
Nov 29, 2006 13.85 13.97 13.75 13.92 1,638,484 +0.26(+1.92%)
Nov 28, 2006 15.42 15.59 13.54 13.66 3,905,530 -1.24(-8.30%)
Nov 27, 2006 15.13 15.17 14.79 14.89 1,526,933 -0.14(-0.96%)
Nov 24, 2006 14.92 15.05 14.85 15.04 135,401 +0.06(+0.38%)
Nov 22, 2006 14.88 15.02 14.85 14.98 518,749 +0.06(+0.40%)
Nov 21, 2006 14.89 14.95 14.72 14.92 465,831 -0.06(-0.38%)
Nov 20, 2006 14.85 15.05 14.79 14.98 397,757 +0.13(+0.90%)
Nov 17, 2006 15.02 15.02 14.77 14.84 519,495 -0.20(-1.34%)
Nov 16, 2006 14.93 15.05 14.88 15.05 360,491 +0.17(+1.14%)
Nov 15, 2006 14.89 14.98 14.82 14.88 659,120 -0.01(-0.08%)
Nov 14, 2006 14.97 14.97 14.53 14.89 585,332 -0.11(-0.75%)
Nov 13, 2006 14.91 15.07 14.83 15.00 276,517 +0.04(+0.30%)
Nov 10, 2006 14.79 14.97 14.72 14.96 210,183 +0.16(+1.06%)
Nov 09, 2006 14.96 14.96 14.78 14.80 357,013 -0.15(-1.00%)
Nov 08, 2006 14.67 15.03 14.66 14.95 318,504 +0.24(+1.61%)
Nov 07, 2006 14.58 14.80 14.57 14.71 812,658 +0.08(+0.55%)
Nov 06, 2006 14.65 14.74 14.59 14.63 549,805 +0.02(+0.14%)
Nov 03, 2006 14.75 14.79 14.51 14.61 466,079 -0.14(-0.96%)
Nov 02, 2006 14.64 14.84 14.60 14.75 611,916 -0.01(-0.05%)
Nov 01, 2006 15.11 15.12 14.72 14.76 433,036 -0.35(-2.34%)
Oct 31, 2006 15.13 15.20 15.02 15.11 465,582 -0.02(-0.16%)
Oct 30, 2006 15.10 15.22 15.08 15.14 408,689 -0.01(-0.05%)
Oct 27, 2006 15.21 15.34 15.08 15.15 607,692 -0.10(-0.66%)
Oct 26, 2006 15.20 15.26 15.01 15.25 297,138 +0.06(+0.37%)
Oct 25, 2006 15.13 15.23 15.05 15.19 576,885 +0.02(+0.11%)
Oct 24, 2006 14.98 15.23 14.98 15.17 475,520 +0.11(+0.75%)
Oct 23, 2006 14.91 15.07 14.89 15.06 308,815 +0.14(+0.92%)
Oct 20, 2006 15.17 15.19 14.89 14.92 325,460 -0.19(-1.25%)
Oct 19, 2006 15.13 15.27 14.95 15.11 420,117 -0.01(-0.05%)
Oct 18, 2006 15.27 15.43 15.00 15.12 704,833 -0.11(-0.71%)
Oct 17, 2006 15.40 15.45 15.15 15.23 607,444 -0.29(-1.84%)
Oct 16, 2006 15.30 15.52 15.21 15.52 637,754 +0.23(+1.47%)
Oct 13, 2006 15.04 15.30 15.01 15.29 449,434 +0.21(+1.36%)
Oct 12, 2006 14.99 15.09 14.95 15.09 253,909 +0.12(+0.78%)
Oct 11, 2006 14.96 15.05 14.83 14.97 478,253 -0.02(-0.11%)
Oct 10, 2006 15.13 15.13 14.85 14.99 601,729 -0.07(-0.45%)
Oct 09, 2006 15.04 15.13 14.89 15.05 580,612 +0.06(+0.40%)
Oct 06, 2006 14.85 15.11 14.69 14.99 743,839 +0.06(+0.40%)
Oct 05, 2006 14.66 14.97 14.66 14.93 1,109,548 +0.21(+1.45%)
Oct 04, 2006 14.67 14.77 14.57 14.72 778,124 +0.01(+0.06%)
Oct 03, 2006 14.84 14.87 14.45 14.71 773,652 -0.22(-1.48%)
Oct 02, 2006 14.90 15.09 14.82 14.93 776,137 +0.08(+0.54%)
Sep 29, 2006 15.05 15.09 14.85 14.85 649,679 -0.17(-1.13%)
Sep 28, 2006 15.02 15.17 14.89 15.02 604,462 +0.04(+0.30%)
Sep 27, 2006 14.86 15.17 14.86 14.98 696,883 +0.08(+0.57%)
Sep 26, 2006 14.86 15.03 14.77 14.89 619,369 -0.05(-0.32%)
Sep 25, 2006 14.79 15.02 14.67 14.94 810,919 +0.18(+1.20%)
Sep 22, 2006 14.94 14.96 14.71 14.76 519,743 -0.17(-1.13%)
Sep 21, 2006 15.09 15.21 14.88 14.93 457,135 -0.10(-0.70%)
Sep 20, 2006 15.28 15.30 14.95 15.04 884,210 -0.27(-1.74%)
Sep 19, 2006 15.17 15.35 15.05 15.30 1,015,139 +0.14(+0.93%)
Sep 18, 2006 15.30 15.32 15.08 15.16 1,091,163 -0.05(-0.32%)
Sep 15, 2006 15.26 15.34 15.13 15.21 1,287,185 +0.00(+0.03%)
Sep 14, 2006 15.24 15.32 15.14 15.21 781,602 -0.08(-0.53%)
Sep 13, 2006 15.16 15.30 15.11 15.29 1,017,127 +0.13(+0.88%)
Sep 12, 2006 15.05 15.15 14.90 15.15 1,153,522 +0.06(+0.40%)
Sep 11, 2006 15.38 15.38 15.05 15.09 1,195,012 -0.35(-2.29%)
Sep 08, 2006 15.09 15.61 15.03 15.45 1,278,738 +0.36(+2.40%)
Sep 07, 2006 15.09 15.30 15.00 15.09 2,048,167 -0.35(-2.24%)
Sep 06, 2006 14.09 15.69 13.97 15.43 5,743,762 +2.13(+15.97%)
Sep 05, 2006 13.41 13.53 13.29 13.31 939,861 -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.