$44.56 +0.07 (%) Donaldson Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
12/9/201644.4344.6444.3144.56674,418
12/9/201619.0219.0519.0219.04129,585
12/8/201644.5444.7244.2044.49871,366
12/8/201619.0319.0519.0319.034,505
12/7/201644.0244.5144.0144.33958,126
12/7/201619.0319.0519.0119.0346,968
12/6/201643.4744.3043.2244.051,290,790
12/6/201619.0119.0519.0119.0415,878
12/5/201643.4043.4543.2043.341,314,563
12/5/201619.0419.0519.0319.0429,240
12/2/201644.5744.7243.1243.312,213,284
12/2/201619.0319.0519.0219.0315,435
12/1/201642.0046.2942.0044.953,643,519
12/1/201619.0319.0519.0119.0594,021
11/30/201640.3640.6740.1640.56947,918
11/30/201619.0119.0118.9919.0117,368
11/29/201639.8040.2839.4940.03602,392
11/29/201619.0019.0118.9819.0030,708
11/28/201640.6440.6839.8339.99875,529
11/28/201618.9719.0218.9718.9916,724
11/25/201640.5940.8140.5540.80136,127
11/25/201619.0719.1019.0719.078,810
11/24/201619.0919.0919.0719.0713,450
11/23/201640.5640.7440.2540.57630,280
11/23/201619.0719.1019.0719.0713,257
11/22/201639.9440.6339.7840.59474,046
11/22/201619.0619.0819.0619.079,786
11/21/201640.4140.4839.7039.831,133,291
11/21/201619.0819.1019.0619.0724,726
11/18/201640.0740.1739.9440.10336,563
11/18/201619.0619.0819.0619.07288,872
11/17/201640.5340.5940.0640.10345,908
11/17/201619.0519.0819.0519.0726,316
11/16/201640.6040.7540.1340.36510,657
11/16/201619.0119.0719.0119.0646,911
11/15/201640.9340.9640.6040.75632,726
11/15/201619.0219.0718.9919.01202,259
11/14/201640.4040.9440.3440.93469,048
11/14/201619.0419.0819.0119.0144,308
11/11/201639.8140.2239.7840.05742,431
11/11/201619.0519.0818.9819.0588,750
11/10/201639.0040.0438.9339.951,077,296
11/10/201619.0319.0819.0019.0355,227
11/9/201637.0338.9637.0338.76843,679
11/9/201619.0019.0618.9919.0149,935
11/8/201636.9137.6136.8337.36338,712
11/8/201619.0019.0318.9818.9830,008
11/7/201636.7037.1336.6937.11395,594
11/7/201619.0219.0618.9819.01107,961
11/4/201636.0536.5035.9336.13564,400
11/4/201619.0219.0319.0019.0042,935
11/3/201636.0036.2135.8836.05386,406
11/3/201618.9619.0418.9619.03192,979
11/2/201635.9336.2835.8536.02453,346
11/2/201618.9919.0218.9519.0083,328
11/1/201636.5836.6335.9036.03517,768
11/1/201618.9819.0218.9818.9924,903
10/31/201636.4636.6636.3036.521,357,331
10/31/201619.0019.0318.9218.9936,151
10/28/201636.1336.6435.9236.38527,629
10/28/201619.0319.0318.8219.00145,008
10/27/201636.4336.4835.9136.11496,919
10/27/201619.0419.0619.0019.0039,684
10/26/201635.8836.6035.8536.36409,462
10/26/201619.0619.1119.0619.0624,256
10/25/201636.2136.3035.9536.04461,953
10/25/201619.0619.1119.0619.1024,844
10/24/201636.5636.8936.2036.32396,494
10/24/201619.0219.0919.0219.07105,918
10/21/201636.0036.4835.9536.29278,088
10/21/201619.0119.0319.0119.03169,705
10/20/201636.4936.8036.2536.30321,487
10/20/201619.0019.0219.0019.0123,892
10/19/201636.5436.8236.2836.66304,172
10/19/201619.0019.0319.0019.0128,104
10/18/201637.0237.0536.3736.41378,422
10/18/201619.0019.0319.0019.0263,921
10/17/201636.5336.8036.4836.63492,655
10/17/201618.9919.0418.9918.99172,831
10/14/201636.5036.8136.4136.55476,132
10/14/201618.9419.0018.9419.0087,023
10/13/201636.1936.4236.0936.27556,763
10/13/201618.9318.9618.9318.9585,929
10/12/201636.1136.6836.1136.56755,493
10/12/201618.9418.9518.9218.9268,065
10/11/201636.6736.8736.0336.13546,506
10/11/201618.9118.9518.9118.9455,858
10/10/201636.6836.8936.4736.75552,813
10/7/201637.0537.0636.3936.52579,889
10/7/201618.9318.9918.9118.91118,529
10/6/201636.9337.1536.6637.13543,620
10/6/201618.9118.9418.9018.91144,346
10/5/201636.6037.1736.5836.93717,001
10/5/201618.8918.9518.8918.90313,103
10/4/201636.8937.1636.2236.34823,031
10/4/201618.8918.9518.8918.90610,348
10/3/201637.1737.4536.7136.721,283,581
10/3/201618.8519.0518.8518.914,708,594
9/30/201637.1237.5537.1037.33765,896
9/30/201612.8612.9112.8212.8317,294
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center