Donaldson Company, Inc. Historical Stock Prices

DCI 
$33.46
*  
0.14
0.42%
Get DCI Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading DCI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.61  33.61  33.19  33.46 465,445
07/31/2015 33.56 33.83 33.47 33.6 674,624
07/30/2015 33.2 33.56 33.08 33.46 548,269
07/29/2015 31.98 33.48 31.98 33.31 1,208,205
07/28/2015 32.26 32.38 31.99 32.13 648,429
07/27/2015 31.7 32.14 31.62 32.04 906,546
07/24/2015 32.22 32.29 31.86 31.93 497,149
07/23/2015 32.52 32.67 32.253 32.32 431,484
07/22/2015 32.7 32.74 32.3 32.52 591,212
07/21/2015 33.31 33.39 32.78 32.82 588,743
07/20/2015 33.35 33.43 33.21 33.33 505,844
07/17/2015 33.84 33.84 33.25 33.28 539,636
07/16/2015 33.98 34.12 33.81 33.88 477,632
07/15/2015 34.11 34.175 33.7 33.73 582,125
07/14/2015 34 34.47 34 34.11 711,206
07/13/2015 33.87 34.1 33.78 33.92 583,499
07/10/2015 34.23 34.2575 33.555 33.76 961,852
07/09/2015 34.61 34.74 33.98 34.01 888,308
07/08/2015 34.81 34.84 34.14 34.25 649,973
07/07/2015 35.11 35.11 34.5501 35.03 683,970
07/06/2015 35.42 35.56 35 35.11 592,092
07/02/2015 35.83 35.93 35.53 35.7 496,936
07/01/2015 36 36 35.42 35.74 553,119
06/30/2015 35.9 35.95 35.72 35.8 610,484
06/29/2015 35.82 35.93 35.65 35.67 703,123
06/26/2015 35.98 36.16 35.93 36.03 670,743
06/25/2015 36.19 36.19 35.95 36.01 618,780
06/24/2015 36.01 36.13 35.88 36.06 432,411
06/23/2015 36 36.12 35.85 36.01 334,962
06/22/2015 36.31 36.33 35.92 36.02 600,504
06/19/2015 36.38 36.396 36.09 36.1 746,137
06/18/2015 36.19 36.61 36.1 36.35 441,842
06/17/2015 36.1 36.42 35.96 36.1 668,843
06/16/2015 35.87 36.34 35.6 36.11 553,784
06/15/2015 35.59 35.97 35.33 35.9 1,091,719
06/12/2015 35.75 35.92 35.66 35.85 772,863
06/11/2015 35.66 35.955 35.63 35.94 721,312
06/10/2015 35.65 35.91 35.5 35.65 956,695
06/09/2015 35.79 35.93 35.49 35.54 680,622
06/08/2015 35.97 36.14 35.535 35.72 490,732
06/05/2015 35.68 35.98 35.57 35.96 454,488
06/04/2015 36.12 36.12 35.71 35.79 652,857
06/03/2015 36.2 36.55 36.16 36.28 284,821
06/02/2015 35.99 36.37 35.92 36.07 410,819
06/01/2015 35.66 36.16 35.55 36.03 754,889
05/29/2015 36.16 36.54 35.64 35.66 970,961
05/28/2015 36.38 36.4 36.08 36.28 575,664
05/27/2015 36.36 36.55 36.03 36.49 565,138
05/26/2015 36.3 36.46 36.11 36.32 928,881
05/22/2015 36.43 36.58 36.29 36.41 637,137
05/21/2015 35.17 37.22 35.17 36.42 937,324
05/20/2015 35.68 35.74 35.37 35.64 995,384
05/19/2015 36.02 36.156 35.59 35.67 554,826
05/18/2015 35.96 36.13 35.67 35.94 502,815
05/15/2015 36.3 36.59 35.91 36.07 492,017
05/14/2015 36.08 36.38 35.84 36.36 601,757
05/13/2015 35.75 36.08 35.535 35.87 676,445
05/12/2015 35.61 35.9 35.41 35.65 848,879
05/11/2015 35.29 35.52 35.085 35.4 683,112
05/08/2015 35.54 35.605 35.24 35.38 778,033
05/07/2015 35.01 35.31 34.93 35.11 702,422
05/06/2015 35.49 35.525 34.84 35.15 795,503
05/05/2015 35.28 35.7 35.14 35.3 927,461
05/04/2015 36.25 36.76 35.68 35.74 2,043,585
05/01/2015 37.45 37.79 37.35 37.7 266,755
04/30/2015 37.68 37.91 37.29 37.37 465,337
04/29/2015 37.68 38.0499 37.68 37.9 402,665
04/28/2015 37.6 38.08 37.4 38.05 505,544
04/27/2015 37.5 37.76 37.43 37.71 290,077
04/24/2015 37.6 37.61 37.13 37.37 204,311
04/23/2015 37.41 37.72 37.28 37.53 383,869
04/22/2015 37.46 37.598 37.08 37.47 347,489
04/21/2015 37.93 38.074 37.27 37.38 887,250
04/20/2015 37.7 38.04 37.68 37.74 450,183
04/17/2015 37.34 37.66 37.12 37.66 571,264
04/16/2015 37.4 37.83 37.21 37.58 393,573
04/15/2015 37.14 37.92 36.98 37.59 460,569
04/14/2015 36.98 37.14 36.78 37.01 438,541
04/13/2015 37.32 37.5 37.085 37.14 347,142
04/10/2015 37.61 37.8 37.34 37.4 323,782
04/09/2015 37.26 37.48 37.05 37.47 642,505
04/08/2015 37.36 37.45 37.08 37.31 396,498
04/07/2015 37.61 37.83 37.33 37.37 381,280
04/06/2015 37.18 37.88 37.1 37.61 886,246
04/02/2015 37.25 37.66 37.15 37.32 391,043
04/01/2015 37.65 37.65 37.11 37.3 660,008
03/31/2015 37.68 37.77 37.37 37.71 376,558
03/30/2015 37.27 37.9 37.27 37.77 501,348
03/27/2015 36.97 37.18 36.82 37.12 223,604
03/26/2015 36.86 37.16 36.815 37.01 253,115
03/25/2015 37.68 37.7 37.06 37.07 288,986
03/24/2015 37.8 37.94 37.45 37.53 670,568
03/23/2015 38.11 38.18 37.67 37.88 598,068
03/20/2015 38.06 38.32 37.66 38.11 1,227,526
03/19/2015 37.85 37.99 37.62 37.91 271,265
03/18/2015 37.72 38.2 37.23 38.03 444,502
03/17/2015 37.6 37.94 37.46 37.9 464,326
03/16/2015 37.27 37.835 37.22 37.83 400,022
03/13/2015 37.55 37.77 36.92 37.18 703,943
03/12/2015 37.76 37.93 37.47 37.68 519,813
03/11/2015 37.33 37.64 37.13 37.58 1,328,354
03/10/2015 37.31 37.5 37.22 37.3 957,300
03/09/2015 37.59 37.9799 37.433 37.74 481,971
03/06/2015 37.7 37.83 37.43 37.52 733,086
03/05/2015 37.63 38 37.4425 37.86 619,736
03/04/2015 37.64 37.8 37.3 37.61 592,570
03/03/2015 38.02 38.109 37.79 37.82 865,389
03/02/2015 37.12 38.05 37.03 38.03 820,780
02/27/2015 37.19 37.21 36.975 37.04 935,445
02/26/2015 37.13 37.404 37.01 37.17 716,571
02/25/2015 37.06 37.32 36.93 37.19 768,156
02/24/2015 36.17 37.59 36.16 37.26 891,101
02/23/2015 38.3 38.45 37.81 37.93 520,127
02/20/2015 38.02 38.46 37.6 38.41 366,124
02/19/2015 37.61 38.17 37.37 38.08 342,965
02/18/2015 37.43 37.85 37.43 37.8 541,263
02/17/2015 38.06 38.1299 37.38 37.42 522,532
02/13/2015 37.44 38.11 37.3427 38.08 621,304
02/12/2015 37.58 37.65 37.17 37.43 683,051
02/11/2015 37.74 37.99 37.29 37.49 454,200
02/10/2015 38.1 38.135 37.61 37.93 441,474
02/09/2015 37.8 38.17 37.725 37.96 546,864
02/06/2015 37.64 37.92 37.46 37.91 649,282
02/05/2015 37.08 37.55 37.01 37.53 574,028
02/04/2015 37.36 37.43 36.74 36.89 490,666
02/03/2015 37.07 37.51 37.05 37.49 581,977
02/02/2015 36.58 36.91 36.17 36.84 570,822
01/30/2015 36.78 37.202 36.41 36.56 813,433
01/29/2015 36.18 37.04 36.15 37 490,497
01/28/2015 37.15 37.25 36.15 36.27 377,346
01/27/2015 36.85 37.05 36.63 36.84 320,669
01/26/2015 37.36 37.46 36.99 37.42 391,748
01/23/2015 37.4 37.61 37.2 37.34 350,173
01/22/2015 37.1 37.64 36.65 37.43 477,195
01/21/2015 36.54 36.91 36.32 36.88 394,116
01/20/2015 36.66 36.81 36.239 36.53 321,218
01/16/2015 36.26 36.64 36.04 36.6 391,565
01/15/2015 36.78 36.96 36.3 36.38 782,549
01/14/2015 36.38 36.792 36.19 36.56 565,990
01/13/2015 37.67 38.43 36.47 36.83 766,015
01/12/2015 38.01 38.17 37.425 37.45 472,942
01/09/2015 37.92 38.199 37.59 38.01 787,935
01/08/2015 37.54 37.96 37.4 37.92 475,870
01/07/2015 37.4 37.4 36.92 37.28 482,990
01/06/2015 37.66 37.74 36.75 37.07 363,453
01/05/2015 38.21 38.21 37.4 37.61 610,717
01/02/2015 38.63 39.04 38.09 38.47 726,148
12/31/2014 39.26 39.41 38.63 38.63 466,199
12/30/2014 39.2 39.31 38.95 39.24 214,978
12/29/2014 39.09 39.49 38.96 39.22 262,652
12/26/2014 39.33 39.45 39.16 39.19 192,469
12/24/2014 39.01 39.29 38.86 39.16 159,232
12/23/2014 39.18 39.43 38.87 39.14 459,141
12/22/2014 38.5 39 38.34 38.92 533,160
12/19/2014 38.18 38.54 38.085 38.5 1,753,716
12/18/2014 38.12 38.31 37.65 38.31 590,333
12/17/2014 36.76 37.75 36.36 37.6 818,367
12/16/2014 36.32 37.1 36.05 36.7 1,069,692
12/15/2014 37.41 37.41 36.44 36.5 733,970
12/12/2014 37.54 37.86 37.13 37.15 436,427
12/11/2014 37.91 38.28 37.77 37.9 511,726
12/10/2014 38.48 38.48 37.76 37.81 719,084
12/09/2014 37.91 38.645 37.91 38.59 502,520
12/08/2014 38.74 39.03 38.29 38.41 784,616
12/05/2014 38.83 39.16 38.69 38.78 495,333
12/04/2014 38.85 38.885 38.55 38.77 571,580
12/03/2014 38.58 39.24 38.58 39.08 834,796
12/02/2014 38.63 39.13 38.21 38.78 623,329
12/01/2014 38.76 39.03 38.49 38.66 512,080
11/28/2014 39.8 39.8 38.92 39 300,711
11/26/2014 39.98 39.98 39.51 39.76 328,592
11/25/2014 40.15 40.39 39.7 39.86 474,899
11/24/2014 39.62 39.99 39.32 39.98 816,853
11/21/2014 39.36 40.02 39.23 39.51 1,094,889
11/20/2014 40.65 41.01 39.65 39.86 1,763,641
11/19/2014 42.85 42.85 42.37 42.75 495,636
11/18/2014 42.76 43.31 42.61 42.91 558,727
11/17/2014 42.5 42.735 42.35 42.67 477,929
11/14/2014 42.65 42.93 42.39 42.5 228,416
11/13/2014 42.63 42.91 42.51 42.75 389,353
11/12/2014 42.45 42.76 42.35 42.68 284,105
11/11/2014 42.8 43.1 42.52 42.72 278,287
11/10/2014 42.61 42.99 42.61 42.88 279,016
11/07/2014 42.71 42.71 42.37 42.61 375,461
11/06/2014 42 42.69 41.734 42.65 438,140
11/05/2014 41.6 41.97 41.5101 41.9 345,455
11/04/2014 41.49 41.71 41.41 41.57 219,987
11/03/2014 41.75 41.86 41.245 41.53 395,264
10/31/2014 41.82 41.83 41.27 41.58 458,910
10/30/2014 40.77 41.41 40.51 41.22 329,695
10/29/2014 41.33 41.46 40.68 40.98 289,480
10/28/2014 40.55 41.26 40.48 41.21 229,770
10/27/2014 40.13 40.43 39.97 40.26 307,936
10/24/2014 39.97 40.4 39.64 40.27 273,484
10/23/2014 39.3 40.15 39.3 39.96 420,960
10/22/2014 39.62 39.9 38.82 38.84 261,448
10/21/2014 38.79 39.46 38.76 39.46 279,947
10/20/2014 38.22 38.47 38.025 38.45 225,025
10/17/2014 38.27 38.36 37.95 38.31 564,449
10/16/2014 36.79 38.02 36.47 37.87 735,202
10/15/2014 37.07 37.84 36.8 37.62 728,513
10/14/2014 37.71 38.15 37.45 37.66 626,413
10/13/2014 38.15 38.22 37.34 37.37 456,012
10/10/2014 39.19 39.21 38.14 38.22 520,885
10/09/2014 39.78 39.78 38.92 39.14 635,136
10/08/2014 39.02 39.89 38.8 39.83 356,616
10/07/2014 39.58 39.63 39.05 39.08 676,139
10/06/2014 40.31 40.33 39.83 39.86 521,803
10/03/2014 40.62 40.62 40.21 40.22 350,676
10/02/2014 40.06 40.41 39.82 40.26 462,465
10/01/2014 40.47 40.74 39.89 40.05 1,041,197
09/30/2014 40.99 41.11 40.63 40.63 517,703
09/29/2014 40.55 41.02 40.38 40.97 353,634
09/26/2014 40.56 40.96 40.41 40.92 489,778
09/25/2014 41.03 41.04 40.51 40.59 391,553
09/24/2014 40.68 41.23 40.64 41.1 453,686
09/23/2014 40.82 41.1078 40.6472 40.75 609,220
09/22/2014 41.24 41.3 40.78 41.1 636,101
09/19/2014 41.59 41.83 41.29 41.43 917,944
09/18/2014 41.13 41.76 40.91 41.59 691,895
09/17/2014 41.24 41.39 40.71 40.92 637,921
09/16/2014 41.27 41.44 40.625 41.15 1,026,117
09/15/2014 41.42 41.54 41.2 41.4 451,925
09/12/2014 41.53 41.715 41.39 41.52 417,620
09/11/2014 41.58 41.68 41.385 41.61 521,285
09/10/2014 41.58 41.84 41.39 41.69 315,726
09/09/2014 42.01 42.05 41.62 41.64 300,022
09/08/2014 42.01 42.34 41.82 42.04 294,774
09/05/2014 41.77 42.155 41.51 42.12 315,538
09/04/2014 41.95 42.19 41.54 41.77 515,716
09/03/2014 42.4 42.5 41.69 41.85 503,591
09/02/2014 41.92 42.625 41.86 42.32 621,782
08/29/2014 42.17 42.29 41.76 41.86 594,476
08/28/2014 41.64 42.32 41.54 42.17 518,327
08/27/2014 41 42.13 41 41.71 859,357
08/26/2014 40.88 40.98 40.63 40.69 542,485
08/25/2014 40.69 40.94 40.49 40.75 314,804
08/22/2014 40.56 40.7 40.36 40.52 328,035
08/21/2014 40.62 40.77 40.345 40.59 311,353
08/20/2014 40.35 40.87 40.16 40.75 307,044
08/19/2014 40.34 40.685 40.29 40.54 304,583
08/18/2014 39.88 40.45 39.71 40.36 269,188
08/15/2014 39.77 39.86 39.31 39.53 232,288
08/14/2014 39.51 39.65 39.39 39.61 272,042
08/13/2014 39.08 39.57 39.05 39.46 301,715
08/12/2014 39.35 39.62 39.12 39.25 291,480
08/11/2014 39.21 39.49 38.93 39.27 321,707
08/08/2014 38.54 39 38.54 38.93 312,812
08/07/2014 38.74 38.78 38.5 38.56 291,915
08/06/2014 38.36 38.72 38.32 38.49 342,743
08/05/2014 38.69 39.19 38.37 38.61 490,122
08/04/2014 38.57 39.1 38.4 38.96 504,979
08/01/2014 38.64 38.816 38.26 38.67 582,291
07/31/2014 39.3 39.53 38.77 38.79 421,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?