$37.57 -0.02 (%) Donaldson Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201637.6237.8737.4037.57352,181
8/26/201613.6213.6513.5113.6239,724
8/25/201637.3037.7637.2237.59266,888
8/25/201613.6313.6913.4513.6135,020
8/24/201637.5137.5937.3237.36271,121
8/24/201613.4413.8013.3813.6872,588
8/23/201637.3537.6737.2437.57458,609
8/23/201613.3113.4513.3113.4374,079
8/22/201637.2237.3537.0837.23330,548
8/22/201613.2313.3513.2013.25117,204
8/19/201637.1937.5837.0037.35358,218
8/19/201613.2013.2113.0513.0932,776
8/18/201637.2437.4337.1937.23356,117
8/18/201613.2713.3513.1513.2716,259
8/17/201636.8437.2536.7437.24373,955
8/17/201613.3113.3113.1413.2715,120
8/16/201637.0537.0636.8436.85154,152
8/16/201613.3413.3413.2213.2614,983
8/15/201636.7937.1036.7537.09208,941
8/15/201613.2613.4013.2313.4031,787
8/12/201636.6536.8436.4236.67226,942
8/12/201613.2613.3012.9013.29126,417
8/11/201636.6836.8336.6436.74265,546
8/11/201613.3213.3913.2613.2621,073
8/10/201636.7736.8236.5936.69218,204
8/10/201613.4513.4513.2513.2517,759
8/9/201636.7236.9036.5236.76350,468
8/9/201613.4813.4813.2513.4020,946
8/8/201636.7436.9536.5736.79386,259
8/8/201613.3713.5013.3013.4816,083
8/5/201636.4336.6636.2936.63319,197
8/5/201613.2713.3513.2513.3419,676
8/4/201635.9636.3935.9636.22405,141
8/4/201613.2713.2713.1213.2722,366
8/3/201635.6036.0535.5235.99543,806
8/3/201613.3013.3913.2513.3416,652
8/2/201635.9436.1035.6235.64444,401
8/2/201613.3513.3613.2613.3425,065
8/1/201636.1236.2135.8535.97378,706
7/29/201635.9536.2135.6836.13581,764
7/29/201613.3013.3913.1613.3827,088
7/28/201635.9136.1435.7036.02392,607
7/28/201613.2713.3513.1513.3231,705
7/27/201636.0036.1535.6835.94400,209
7/27/201613.2913.3013.2213.258,905
7/26/201635.5935.9935.5935.99400,280
7/26/201613.2513.2913.1813.2826,967
7/25/201635.4335.6835.4335.54578,484
7/25/201613.2513.2513.2513.2520,359
7/22/201635.1335.4934.9535.43358,632
7/22/201613.1613.2513.1613.2519,188
7/21/201635.4035.4835.0935.19274,613
7/21/201613.0413.1912.9713.1425,178
7/20/201635.3335.4735.1735.39196,540
7/20/201613.2213.2512.8513.0135,265
7/19/201635.3135.4334.9535.30244,905
7/19/201613.2513.2513.0013.2325,207
7/18/201635.6435.6835.4135.46264,047
7/18/201613.1813.3013.1813.2427,738
7/15/201635.8635.9135.6135.71298,935
7/15/201613.2513.2512.9113.1835,940
7/14/201635.6535.8435.5235.64329,970
7/14/201613.2213.2513.1513.2523,170
7/13/201635.4335.5735.3235.36437,201
7/13/201613.3013.3013.1713.2059,734
7/12/201635.3335.6635.2135.53564,392
7/12/201613.3013.3013.2413.3011,275
7/11/201634.9035.1834.7235.02421,229
7/11/201613.2513.3013.2313.3050,167
7/8/201634.5834.8534.5434.76678,892
7/8/201613.2013.2513.1213.2523,566
7/7/201633.7434.4033.7234.211,508,029
7/7/201613.0013.2613.0013.2423,423
7/6/201633.7733.7933.3533.571,550,677
7/6/201613.0213.1512.9012.9532,863
7/5/201634.1634.3133.6933.88911,206
7/5/201613.1513.1912.9813.008,519
7/4/201613.1413.1512.9313.1213,141
7/1/201634.3834.7634.0134.461,230,137
6/30/201634.1734.4234.0134.362,450,172
6/30/201612.9113.1012.9013.109,318
6/29/201634.0434.2833.9334.071,853,157
6/29/201612.9813.0412.8912.9621,222
6/28/201633.9034.1233.7533.921,454,887
6/28/201612.8312.9812.8112.8917,737
6/27/201633.9634.1433.2233.52921,189
6/27/201612.6112.8712.6012.8025,575
6/24/201634.5935.2234.5034.561,481,348
6/24/201612.5513.0612.5012.6061,513
6/23/201635.9536.1335.8036.10426,991
6/23/201613.1413.1413.0113.0317,125
6/22/201635.7935.9635.5535.59623,567
6/22/201613.0713.1113.0013.0018,220
6/21/201635.9936.1335.5335.66516,716
6/21/201613.1213.1712.9712.9726,584
6/20/201635.9336.2235.9036.01603,604
6/20/201613.2313.2313.0613.1014,708
6/17/201635.3235.7235.1435.47956,148
6/17/201613.0113.2312.9713.0529,388
6/16/201634.9735.3634.7035.25489,077
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center