$42.19 +0.23 (%) Donaldson Co - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201742.0742.1941.8542.19417,153
1/19/201742.0342.3341.7441.96386,553
1/18/201741.7842.2841.6341.91433,385
1/17/201742.0742.1341.4841.68515,592
1/13/201741.9742.4741.9742.26348,971
1/12/201742.2842.2841.5041.90533,963
1/11/201741.9242.4641.8942.44508,241
1/10/201741.5741.9241.5141.88573,389
1/9/201741.7041.8341.2841.29399,683
1/9/201719.0019.0018.9919.0015,370
1/6/201742.2942.4241.9241.97650,893
1/6/201718.9619.0018.9618.9925,319
1/5/201742.4242.5441.6642.15941,483
1/5/201718.9618.9818.9618.9728,325
1/4/201742.2742.7342.2342.51633,807
1/4/201718.9718.9918.9618.9615,356
1/3/201742.5042.7141.8142.26717,981
1/3/201718.9818.9918.9518.9785,367
12/30/201642.5742.6141.9942.08413,584
12/30/201618.9818.9918.9818.988,099
12/29/201642.3042.5942.0842.41490,190
12/29/201618.9818.9918.9818.9816,980
12/28/201642.7242.9542.1942.26356,889
12/28/201618.9519.0018.9518.9825,258
12/27/201642.7242.9942.4842.65428,252
12/23/201642.9943.0042.6542.78235,810
12/23/201618.9518.9918.9518.9514,328
12/22/201642.9643.0742.6842.82502,245
12/22/201618.9618.9618.9518.9624,361
12/21/201643.0243.3642.8142.95423,437
12/21/201618.9618.9718.9618.9616,961
12/20/201643.4343.5142.9943.15538,150
12/20/201618.9618.9718.9518.9660,762
12/19/201642.7743.2042.5843.19493,521
12/19/201619.0319.0318.9618.96250,524
12/16/201643.3543.6742.6842.721,822,587
12/16/201619.0519.0719.0519.0615,514
12/15/201643.2043.8843.2043.52730,034
12/15/201619.0619.0619.0419.0416,985
12/14/201644.0344.5043.3143.33529,087
12/14/201619.0619.0619.0219.0513,603
12/13/201644.4944.4943.6744.12594,996
12/13/201619.0419.0619.0319.05108,213
12/12/201644.7744.8143.8744.17522,833
12/12/201619.0519.0519.0419.0415,058
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
  • Showing 1-100 of 2,504 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center