$35.84 +0.17 (%) Donaldson Co - NYSE

Jun. 30, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
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
5/21/201515.6016.0015.5715.69217,717
5/20/201535.6835.7435.3735.64995,384
5/20/201515.8215.8215.5015.57332,356
5/19/201536.0236.1635.5935.67554,826
5/19/201516.1616.4015.7515.82683,577
5/18/201535.9636.1335.6735.94502,815
5/15/201536.3036.5935.9136.07492,017
5/15/201516.5916.7615.9016.19395,601
5/14/201536.0836.3835.8436.36601,757
5/14/201517.6117.6417.3817.41116,230
5/13/201535.7536.0835.5435.87676,445
5/13/201517.8717.8717.5017.5745,357
5/12/201535.6135.9035.4135.65848,879
5/12/201518.1618.1617.7217.8339,939
5/11/201535.2935.5235.0935.40683,112
5/11/201518.0618.2218.0618.0925,054
5/8/201535.5435.6135.2435.38778,033
5/8/201518.1618.2317.8018.0043,445
5/7/201535.0135.3134.9335.11702,422
5/7/201518.2018.3118.0718.1171,458
5/6/201535.4935.5334.8435.15795,503
5/6/201518.2418.2918.0718.1256,803
5/5/201535.2835.7035.1435.30927,461
5/5/201518.4018.4017.9518.1463,943
5/4/201536.2536.7635.6835.742,043,585
5/4/201518.4018.4518.3618.4046,858
5/1/201537.4537.7937.3537.70266,855
5/1/201518.5518.5518.3818.3825,428
4/30/201537.6837.9137.2937.37465,337
4/30/201518.3118.4518.2018.4362,885
4/29/201537.6838.0537.6837.90402,665
4/29/201518.4418.5918.1818.20113,354
4/28/201537.6038.0837.4038.05505,544
4/28/201518.0318.4717.8518.39188,313
4/27/201537.5037.7637.4337.71290,077
4/27/201517.5118.3517.5017.85178,901
4/24/201537.6037.6137.1337.37204,311
4/24/201517.7017.7017.6017.6967,739
4/23/201537.4137.7237.2837.53383,869
4/23/201517.3617.8417.3117.70115,805
4/22/201537.4637.6037.0837.47347,489
4/22/201517.5617.5616.9016.9556,250
4/21/201537.9338.0737.2737.38887,250
4/21/201517.6017.6017.0317.4837,547
4/20/201537.7038.0437.6837.74450,283
4/20/201517.8717.8717.4117.5234,961
  • 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!