$30.26 -0.84 (%) Donaldson Co - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
9/4/201513.5013.6113.4613.4913,594
9/3/201530.7531.3630.6731.10690,260
9/3/201513.4713.6013.3813.5024,485
9/2/201531.0131.0430.2230.801,436,556
9/2/201513.2513.3913.2013.3412,676
9/1/201531.1532.7030.5130.812,013,561
9/1/201513.4413.4412.9613.2525,275
8/31/201531.3931.5831.0531.31872,045
8/31/201513.4513.7213.3413.4332,148
8/28/201531.2331.6931.0231.57684,881
8/28/201513.2013.6613.2013.4561,827
8/27/201531.1331.4730.8931.46905,442
8/27/201513.0213.3612.9913.1562,140
8/26/201530.8430.9930.1130.841,640,379
8/26/201512.1513.1311.8012.5994,097
8/25/201531.0331.2930.1230.311,349,053
8/25/201511.9312.2811.7511.9149,145
8/24/201530.2031.7829.8530.431,136,498
8/24/201510.8611.8910.8611.4571,351
8/21/201532.0032.3131.6431.64659,978
8/21/201512.4412.5811.9911.9956,801
8/20/201533.1333.1332.4332.53717,037
8/20/201512.5612.6212.4612.6019,235
8/19/201533.8534.0233.3933.48494,749
8/19/201512.8512.9012.5012.5840,491
8/18/201534.1834.3834.0034.05491,522
8/18/201512.5212.9912.4712.9068,273
8/17/201533.7534.2133.5534.21619,956
8/17/201512.2612.6812.0812.4252,647
8/14/201533.8634.2333.7934.15337,274
8/14/201512.4512.6011.9012.2678,027
8/13/201533.7233.9833.5733.86410,693
8/13/201512.9012.9612.3812.6972,415
8/12/201533.3933.8733.1933.79342,713
8/12/201513.3313.4113.0013.0425,966
8/11/201533.8433.9433.5833.61414,594
8/11/201513.3413.4613.0013.4024,427
8/10/201533.5334.2433.3934.15438,912
8/10/201513.4913.8013.2713.3724,836
8/7/201533.0533.3932.9333.34608,706
8/7/201513.6913.7013.5013.5626,763
8/6/201533.3733.3732.8933.07555,601
8/6/201513.8313.8613.6013.6936,547
8/5/201533.5933.8833.2333.28640,202
8/5/201513.6213.9113.5313.8328,610
8/4/201533.4933.6933.1833.44704,921
8/4/201513.4513.6113.4013.548,171
8/3/201533.5333.6133.1933.46469,500
7/31/201533.5633.8333.4733.60674,624
7/31/201513.5013.6313.2513.5616,431
7/30/201533.2033.5633.0833.46548,269
7/30/201513.2513.5413.0513.4526,522
7/29/201531.9833.4831.9833.311,208,205
7/29/201513.2113.2412.9413.2017,380
7/28/201532.2632.3831.9932.13648,429
7/28/201513.2213.3013.0313.1127,852
7/27/201531.7032.1431.6232.04906,546
7/27/201513.1213.1613.0513.1038,473
7/24/201532.2232.2931.8631.93497,149
7/24/201513.4813.4813.1113.2020,034
7/23/201532.5232.6732.2532.32431,484
7/23/201513.0013.2112.9813.1329,119
7/22/201532.7032.7432.3032.52591,212
7/22/201513.3213.5113.0013.0136,597
7/21/201533.3133.3932.7832.82588,743
7/21/201513.7413.7413.1713.2461,746
7/20/201533.3533.4333.2133.33505,844
7/20/201513.9113.9513.6213.6549,131
7/17/201533.8433.8433.2533.28539,636
7/17/201513.7913.8113.5013.7552,802
7/16/201533.9834.1233.8133.88477,632
7/16/201513.4913.7913.2613.7885,310
7/15/201534.1134.1833.7033.73582,125
7/15/201512.1412.8812.1412.87112,066
7/14/201534.0034.4734.0034.11711,206
7/14/201512.3812.4212.0112.0377,254
7/13/201533.8734.1033.7833.92583,499
7/13/201512.5212.5612.3612.3938,353
7/10/201534.2334.2633.5633.76961,852
7/10/201512.8812.8812.3912.5233,658
7/9/201534.6134.7433.9834.01888,308
7/9/201512.9112.9512.6212.6457,053
7/8/201534.8134.8434.1434.25649,973
7/8/201512.7812.8312.4512.7562,407
7/7/201535.1135.1134.5535.03683,970
7/7/201512.3812.9612.1912.7669,773
7/6/201535.4235.5635.0035.11592,092
7/6/201512.6512.6512.3112.5044,613
7/3/201512.8412.9512.6312.9345,498
7/2/201535.8335.9335.5335.70496,936
7/2/201513.0013.0112.8012.8188,516
7/1/201536.0036.0035.4235.74553,119
6/30/201535.9035.9535.7235.80610,484
6/30/201512.7913.1812.7513.0354,191
6/29/201535.8235.9335.6535.67703,123
6/29/201513.1113.1112.5312.7669,046
6/26/201535.9836.1635.9336.03670,743
6/26/201513.2313.2813.1013.1442,990
6/25/201536.1936.1935.9536.01618,780
6/25/201513.5413.5413.2013.2878,608
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!