Donaldson Company, Inc. Historical Stock Prices

DCI 
$39.76
*  
0.10
0.25%
Get DCI Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading DCI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    DCI Pre-Market
 
 
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 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  39.90  39.98  39.51  39.76 328,342
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
07/30/2014 39.83 40.02 39.33 39.7 372,022
07/29/2014 40.11 40.47 39.65 39.67 388,429
07/28/2014 40.19 40.3 39.85 40.12 308,463
07/25/2014 40.3 40.59 40.15 40.42 214,270
07/24/2014 40.84 40.98 40.49 40.51 485,376
07/23/2014 40.85 40.98 40.62 40.8 133,633
07/22/2014 40.85 41.085 40.67 40.84 250,569
07/21/2014 40.46 40.68 40.34 40.57 381,958
07/18/2014 40.42 40.84 40.42 40.69 442,118
07/17/2014 40.33 40.73 40.13 40.2 443,875
07/16/2014 41.1 41.3 40.485 40.63 750,152
07/15/2014 41.13 41.43 40.74 40.98 327,660
07/14/2014 41.4 41.4199 41.01 41.22 273,184
07/11/2014 41.15 41.3 40.95 41.14 275,860
07/10/2014 40.76 41.37 40.72 41.16 467,199
07/09/2014 41.48 41.53 41.26 41.3 289,878
07/08/2014 41.58 41.61 41.28 41.35 301,377
07/07/2014 41.83 42.12 41.5 41.66 269,107
07/03/2014 41.88 42.15 41.855 42.07 287,105
07/02/2014 42.26 42.43 41.76 41.88 300,414
07/01/2014 42.49 42.6 42.21 42.37 622,986
06/30/2014 42.27 42.34 41.69 42.32 446,818
06/27/2014 41.83 42.42 41.83 42.35 592,045
06/26/2014 41.71 41.98 41.31 41.96 323,231
06/25/2014 41.28 41.8 41.18 41.73 210,641
06/24/2014 41.8 42.07 41.28 41.28 294,470
06/23/2014 42.24 42.4 41.92 41.97 186,722
06/20/2014 41.88 42.31 41.84 42.23 837,840
06/19/2014 41.94 42.02 41.57 41.84 339,970
06/18/2014 41.63 41.85 41.35 41.78 288,682
06/17/2014 41.56 42.27 41.434 41.66 581,847
06/16/2014 41.49 41.72 41.35 41.53 420,604
06/13/2014 41.47 41.85 41.35 41.61 349,895
06/12/2014 41.55 41.74 41.31 41.44 449,192
06/11/2014 41.63 41.8 41.44 41.67 308,662
06/10/2014 41.74 41.81 41.53 41.75 375,626
06/09/2014 41.52 42.05 41.52 41.86 336,943
06/06/2014 41.63 41.8399 41.56 41.59 308,938
06/05/2014 41.4 41.63 41.208 41.53 424,813
06/04/2014 40.8 41.36 40.8 41.28 424,046
06/03/2014 40.66 41.29 40.66 41.12 463,995
06/02/2014 40.79 41.06 40.51 40.9 486,823
05/30/2014 41.05 41.05 40.64 40.73 534,466
05/29/2014 41.15 41.2075 40.83 41.09 440,947
05/28/2014 40.83 41.54 40.78 41.14 554,232
05/27/2014 40.66 41.07 40.56 40.97 432,760
05/23/2014 39.94 40.7 39.93 40.61 632,385
05/22/2014 39.93 40.2 39.53 40.08 504,922
05/21/2014 39.62 40.19 39.62 39.94 697,788
05/20/2014 42.25 42.25 39.19 39.55 2,154,314
05/19/2014 42.2 43 42.14 42.94 451,744
05/16/2014 42.11 42.34 41.97 42.29 172,858
05/15/2014 42.06 42.21 41.52 42.07 256,267
05/14/2014 42.52 42.77 42.19 42.26 212,941
05/13/2014 42.93 42.99 42.63 42.66 172,148
05/12/2014 42.38 42.92 42.27 42.88 219,325
05/09/2014 42.02 42.18 41.92 42.16 238,938
05/08/2014 42.17 42.82 42.1201 42.16 285,878
05/07/2014 42.09 42.34 41.73 42.3 431,645
05/06/2014 42 42.16 41.89 41.96 334,954
05/05/2014 41.58 42.31 41.402 42.1 353,801
05/02/2014 42.07 42.4 42 42 207,370
05/01/2014 42.18 42.47 41.945 42.05 260,138
04/30/2014 41.75 42.18 41.75 42.09 373,844
04/29/2014 42.13 42.34 41.815 41.87 459,624
04/28/2014 41.93 42.22 41.45 41.92 319,095
04/25/2014 41.87 42.12 41.6 41.72 289,363
04/24/2014 42.31 42.31 41.79 42.06 244,517
04/23/2014 42.06 42.28 41.95 42.02 224,714
04/22/2014 42.17 42.46 41.76 42.08 186,928
04/21/2014 41.93 42.115 41.76 42.07 162,336
04/17/2014 41.97 42.2 41.87 42.02 219,542
04/16/2014 41.47 42.04 41.19 42.04 304,279
04/15/2014 41.13 41.49 40.62 41.18 332,645
04/14/2014 41.31 41.61 40.9 41.1 287,676
04/11/2014 41.19 41.52 40.96 40.99 351,550
04/10/2014 42.02 42.26 41.4001 41.44 377,292
04/09/2014 41.47 41.99 41.43 41.98 494,553
04/08/2014 41.37 41.85 41.2 41.39 428,642
04/07/2014 41.86 42.02 41.261 41.37 374,613
04/04/2014 42.72 42.772 41.91 42.06 471,293
04/03/2014 42.55 42.63 42.15 42.46 244,622
04/02/2014 42.76 42.87 42.35 42.53 357,210
04/01/2014 42.49 42.84 42.18 42.68 427,153
03/31/2014 42.36 42.55 41.96 42.4 296,468
03/28/2014 41.9 42.2 41.66 41.98 263,399
03/27/2014 41.72 41.93 41.34 41.79 286,268
03/26/2014 42.44 42.5 41.7 41.72 417,406
03/25/2014 41.98 42.34 41.86 42.18 299,978
03/24/2014 42.07 42.39 41.62 41.74 298,916
03/21/2014 42.12 42.335 41.75 41.92 904,226
03/20/2014 41.37 41.85 41.3 41.82 280,081
03/19/2014 42.09 42.096 41.24 41.57 439,190
03/18/2014 42.3 42.405 42.01 42.17 580,857
03/17/2014 41.98 42.549 41.93 42.19 304,548
03/14/2014 41.74 42.19 41.65 41.71 359,355
03/13/2014 42.63 42.69 41.69 41.78 496,945
03/12/2014 42.52 42.6 42.08 42.51 422,147
03/11/2014 42.67 42.97 42.43 42.74 606,663
03/10/2014 43.03 43.11 42.46 42.53 307,843
03/07/2014 43.05 43.39 42.71 43.18 297,812
03/06/2014 42.89 43.21 42.65 42.96 239,766
03/05/2014 43.07 43.07 42.62 42.82 275,177
03/04/2014 42.96 43.37 42.9 43.08 367,177
03/03/2014 42.35 42.83 42.31 42.47 350,105
02/28/2014 42.69 43.29 42.416 42.84 317,741
02/27/2014 42.37 42.75 42.24 42.64 278,889
02/26/2014 42.26 42.85 42.21 42.46 360,115
02/25/2014 41.73 42.2 41.42 42.1 550,910
02/24/2014 41.9 42.26 41.5 41.51 437,469
02/21/2014 42.64 42.75 40.52 41.53 830,729
02/20/2014 42.17 42.72 41.8 42.65 472,888
02/19/2014 42.3 42.69 42.03 42.05 207,386
02/18/2014 42.6 42.685 41.91 42.44 441,918
02/14/2014 41.67 42.58 41.58 42.56 278,896
02/13/2014 41.84 42.14 41.43 42.03 401,697
02/12/2014 42.14 42.55 42.03 42.31 328,937
02/11/2014 41.45 42.19 41.44 42.09 302,739
02/10/2014 41.45 41.54 41.11 41.48 325,644
02/07/2014 41.06 41.63 40.91 41.63 446,403
02/06/2014 40.2 40.91 40.04 40.78 500,865
02/05/2014 39.57 40.07 39.31 39.96 651,683
02/04/2014 39.29 39.79 38.66 39.69 937,529
02/03/2014 41.12 41.5 38.98 39.01 1,060,652
01/31/2014 40.85 41.53 40.79 41.26 363,538
01/30/2014 41.3 41.76 41.07 41.53 312,844
01/29/2014 40.83 41.48 40.83 41 345,029
01/28/2014 40.89 41.3 40.89 41.26 418,598
01/27/2014 40.68 41.3 40.41 40.75 653,110
01/24/2014 41.82 41.82 40.52 40.53 450,474
01/23/2014 42.21 42.21 41.92 42.14 375,154
01/22/2014 42.42 42.43 42.2 42.4 227,754
01/21/2014 42.77 42.84 41.921 42.31 301,425
01/17/2014 42.46 43 42.38 42.39 316,313
01/16/2014 43.22 43.22 42.37 42.61 295,844
01/15/2014 43.02 43.37 42.86 43.3 189,931
01/14/2014 42.59 42.84 42.1725 42.82 252,129
01/13/2014 42.83 43.07 42.28 42.4 307,597
01/10/2014 42.84 43.08 42.5801 43.07 255,518
01/09/2014 42.82 42.9 42.39 42.78 221,477
01/08/2014 42.93 42.93 42.29 42.68 279,787
01/07/2014 42.95 43.2 42.68 42.96 406,420
01/06/2014 43.28 43.38 42.71 42.72 293,100
01/03/2014 43.06 43.38 42.9052 43.11 322,841
01/02/2014 43.28 43.4 42.77 43.07 268,574
12/31/2013 43.63 43.74 43.371 43.46 251,217
12/30/2013 43.44 43.67 43.3 43.47 194,768
12/27/2013 43.61 43.615 43.29 43.4 186,236
12/26/2013 43.41 43.68 43.295 43.58 241,285
12/24/2013 43.32 43.66 43.18 43.47 164,330
12/23/2013 43.35 43.3892 42.99 43.31 272,782
12/20/2013 42.36 43.16 42.28 43.13 579,100
12/19/2013 42.64 42.78 42.3 42.36 408,710
12/18/2013 42.18 42.89 41.87 42.86 394,066
12/17/2013 42.38 42.44 42.12 42.31 248,769
12/16/2013 42.12 42.55 42.08 42.34 310,789
12/13/2013 41.91 42.14 41.84 42.07 376,499
12/12/2013 41.82 41.995 41.59 41.77 395,360
12/11/2013 42.02 42.19 41.62 41.84 1,052,791
12/10/2013 41.93 42.145 41.89 42.02 378,062
12/09/2013 42.03 42.25 41.93 42.07 383,764
12/06/2013 42 42.21 41.94 42.05 301,593
12/05/2013 41.34 41.65 41.34 41.54 402,118
12/04/2013 41.55 41.94 41.32 41.77 355,196
12/03/2013 41.62 41.84 41.33 41.66 538,256
12/02/2013 41.72 42.14 41.37 41.85 487,800
11/29/2013 42.25 42.29 41.72 41.73 232,672
11/27/2013 41.51 42.08 41.51 42.02 392,390
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?