$29.71 +0.09 (%) Donaldson Co - NYSE

Feb. 5, 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
2/5/201629.6229.9429.3629.711,141,223
2/5/201610.5410.5510.2610.4754,504
2/4/201628.3529.8028.3529.621,388,187
2/4/201610.5110.6410.4310.6218,390
2/3/201628.0428.4027.3328.37969,474
2/3/201610.5510.6110.4310.538,803
2/2/201627.7627.8427.5027.72953,380
2/2/201610.6610.6610.4010.4331,482
2/1/201627.9028.3127.5928.15872,311
2/1/201610.7510.9310.5310.7515,107
1/29/201627.6128.3727.5228.186,927,847
1/29/201610.5811.0010.5810.8535,375
1/28/201627.7727.9027.1127.531,805,625
1/28/201610.7810.7810.2810.6356,863
1/27/201627.6827.9527.1627.381,073,812
1/27/201610.6111.0010.6110.7116,617
1/26/201626.7927.9026.6827.761,669,069
1/26/201610.9011.1010.5810.7356,123
1/25/201626.6727.3126.4826.582,051,825
1/25/201610.8710.9810.6210.8656,191
1/22/201627.1427.6626.6927.021,258,201
1/22/201610.6410.9210.6410.7352,687
1/21/201626.1626.8925.9426.711,318,972
1/21/201610.4310.7210.2010.4938,925
1/20/201626.0326.4125.2126.171,192,215
1/20/201610.5610.5610.1310.4444,025
1/19/201627.3727.3726.3126.471,192,140
1/19/201610.5210.7610.3310.6628,143
1/18/201610.5010.8010.5010.5020,372
1/15/201626.6627.1626.5127.101,634,870
1/15/201610.5310.8010.5010.55259,335
1/14/201626.7027.6426.3827.422,524,246
1/14/201610.8211.0610.5610.9746,501
1/13/201627.1227.3326.4926.601,326,781
1/13/201611.3111.3910.5910.7660,443
1/12/201627.1027.2026.6027.011,353,211
1/12/201611.1611.3711.0711.2950,017
1/11/201627.2227.3326.6026.791,626,845
1/11/201611.5411.5411.0711.1132,075
1/8/201626.5627.2126.2827.122,597,302
1/8/201611.1511.6111.0711.4852,960
1/7/201626.8726.9426.3126.45881,947
1/7/201611.7111.7111.0511.1358,121
1/6/201627.5327.7227.0427.33827,637
1/6/201611.9511.9511.3511.56123,144
1/5/201628.4928.5827.7527.971,322,438
1/5/201612.1012.2411.9512.0238,403
1/4/201628.1628.4627.9328.43900,466
1/4/201612.4012.4011.9012.2174,837
12/31/201528.7429.0128.6128.66630,264
12/31/201512.4112.4812.3512.4418,995
12/30/201528.9129.0528.6528.89666,254
12/30/201512.0212.5312.0212.4556,697
12/29/201528.9229.1328.6828.88730,287
12/29/201511.9712.0511.8612.0532,908
12/28/201528.8328.8728.5028.67811,267
12/24/201528.9229.0428.7728.95332,228
12/24/201511.8611.8911.6511.8112,394
12/23/201528.7029.0628.4428.911,016,930
12/23/201511.4511.9311.3411.93549,031
12/22/201528.1928.5928.0628.43667,604
12/22/201511.7511.7911.3011.4587,068
12/21/201527.9428.1027.7028.10728,887
12/21/201511.7411.8711.5711.5860,935
12/18/201527.9428.0427.7527.831,695,560
12/18/201511.6211.7611.5011.7480,286
12/17/201527.9528.2327.6028.001,270,774
12/17/201511.2511.7811.2511.6385,615
12/16/201527.5828.0227.4827.93633,937
12/16/201510.4811.4810.4011.24101,220
12/15/201527.2627.5427.0427.471,309,752
12/15/201510.1210.5010.1010.43139,980
12/14/201527.2927.3326.8427.151,130,342
12/14/201510.4310.4410.0610.1472,363
12/11/201527.3827.5227.0427.23706,955
12/11/201510.3810.6110.3810.45148,809
12/10/201527.9328.1127.6927.72596,951
12/10/201510.6810.7510.1510.43153,408
12/9/201527.9228.1927.7327.85948,224
12/9/201510.9511.0510.5710.840
12/8/201528.2728.3527.8427.99774,764
12/8/201511.2111.3510.5611.0261,043
12/7/201529.1129.1128.3928.60904,267
12/7/201511.7511.7511.2011.3263,439
12/4/201529.4329.6328.9629.21823,308
12/4/201511.6111.9511.6111.720
12/3/201530.2130.3329.3729.59836,495
12/3/201511.8712.3711.5411.580
12/2/201530.8630.9630.0930.11810,457
12/2/201511.9412.0011.7611.8551,211
12/1/201531.4731.6530.6430.93673,779
12/1/201512.0312.0311.9011.9524,359
11/30/201531.5931.8831.2131.401,056,714
11/30/201511.9912.0711.9612.0225,680
11/27/201531.2931.5531.0331.46522,130
11/27/201512.0512.0911.9712.0212,300
11/26/201512.0412.1111.8812.0311,017
11/25/201530.2531.7230.2531.281,053,818
11/25/201512.0712.0912.0312.0521,055
11/24/201530.3830.5730.0530.521,136,081
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center