$33.60 +0.14 (%) Donaldson Co - NYSE

Jul. 31, 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
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
6/24/201536.0136.1335.8836.06432,411
6/24/201513.5113.5113.3913.4289,228
6/23/201536.0036.1235.8536.01334,962
6/23/201513.5913.7113.4513.5169,622
6/22/201536.3136.3335.9236.02600,504
6/22/201514.2014.2213.6213.6280,594
6/19/201536.3836.4036.0936.10746,137
6/19/201514.2014.4214.0014.1479,309
6/18/201536.1936.6136.1036.35442,042
6/18/201513.2014.1313.2013.9597,059
6/17/201536.1036.4235.9636.10668,843
6/17/201513.2313.3413.0313.2594,393
6/16/201535.8736.3435.6036.11553,784
6/16/201513.9013.9113.2713.33132,480
6/15/201535.5935.9735.3335.901,091,719
6/15/201513.9313.9913.9013.9164,911
6/12/201535.7535.9235.6635.85772,863
6/12/201513.9613.9613.9013.9549,121
6/11/201535.6635.9635.6335.94721,312
6/11/201514.0214.0913.9013.9056,996
6/10/201535.6535.9135.5035.65956,695
6/10/201514.1114.2913.9214.00267,393
6/9/201535.7935.9335.4935.54681,922
6/9/201514.0014.1613.9214.0050,352
6/8/201535.9736.1435.5435.72490,732
6/8/201514.3114.3413.9714.01100,598
6/5/201535.6835.9835.5735.96454,488
6/5/201514.1414.3513.9014.2198,850
6/4/201536.1236.1235.7135.79652,857
6/4/201514.4514.4513.9014.10390,343
6/3/201536.2036.5536.1636.28284,821
6/3/201514.7514.8114.3914.47252,963
6/2/201535.9936.3735.9236.07410,819
6/2/201515.0015.1414.7714.77139,864
6/1/201535.6636.1635.5536.03754,889
6/1/201515.4615.4614.9515.00108,952
5/29/201536.1636.5435.6435.66970,961
5/29/201515.8015.9015.4515.47287,119
5/28/201536.3836.4036.0836.28575,664
5/28/201515.9616.0215.6315.80273,635
5/27/201536.3636.5536.0336.49565,138
5/27/201516.1916.1915.7715.93103,257
5/26/201536.3036.4636.1136.32928,881
5/26/201516.2216.3016.1416.2685,988
5/25/201516.0716.5016.0316.2658,050
5/22/201536.4336.5836.2936.41637,137
5/22/201515.7516.0415.7316.00304,776
5/21/201535.1737.2235.1736.42937,324
  • Showing 1-100 of 2,512 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!