Quantcast

Donaldson Company, Inc. Common Stock Historical Stock Prices

DCI 
$49.46
*  
0.82
1.69%
Get DCI Alerts
*Delayed - data as of Mar. 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 48.68 49.57 48.48 49.46 389,897
03/21/2019 48.48 49.57 48.48 49.46 389,897
03/20/2019 49.13 49.45 48.31 48.64 371,174
03/19/2019 49.75 49.892 49.18 49.24 325,440
03/18/2019 48.9 49.67 48.9 49.5 323,168
03/15/2019 48.84 49.3 48.66 48.86 669,837
03/14/2019 48.88 48.88 48.345 48.73 302,038
03/13/2019 49.29 49.38 48.66 48.84 460,363
03/12/2019 49.42 49.46 48.85 48.97 338,839
03/11/2019 48.27 49.44 48.27 49.38 355,793
03/08/2019 48.16 48.37 47.71 48.27 533,706
03/07/2019 48.8 49.32 48.415 48.71 899,606
03/06/2019 49.62 50.87 48.66 49.13 1,389,289
03/05/2019 51.51 52.39 51.43 51.74 625,065
03/04/2019 51.64 52.06 51.28 51.47 486,689
03/01/2019 52.11 52.34 51.49 51.63 521,289
02/28/2019 52.18 52.47 51.56 51.59 485,408
02/27/2019 52.05 52.26 51.54 52.23 475,269
02/26/2019 52.02 52.28 51.89 51.95 428,345
02/25/2019 52.5 52.67 51.81 52.2 567,488
02/22/2019 51.84 52.27 51.71 52.17 410,128
02/21/2019 51.4 51.86 51.26 51.7 281,412
02/20/2019 50.91 51.75 50.72 51.55 391,636
02/19/2019 50.19 51.18 50.19 50.82 466,408
02/15/2019 49.82 50.68 49.75 50.42 1,168,577
02/14/2019 49.27 49.755 49.11 49.46 584,116
02/13/2019 49.09 49.83 49.09 49.57 409,145
02/12/2019 48.13 49.08 48.1 48.85 378,693
02/11/2019 47.93 48.14 47.51 47.73 465,133
02/08/2019 47.6 48 46.99 47.76 586,133
02/07/2019 47.67 48.08 47.185 47.99 493,804
02/06/2019 48.44 48.955 48.07 48.15 344,603
02/05/2019 48.12 48.66 47.95 48.6 447,844
02/04/2019 47.26 48.1 47.14 48.08 282,333
02/01/2019 47.28 47.81 46.95 47.31 478,511
01/31/2019 47.31 47.85 46.66 47.28 1,122,514
01/30/2019 47.44 47.7 46.465 47.44 358,502
01/29/2019 46.99 47.4115 46.76 47.03 304,465
01/28/2019 47 47.13 46.26 46.72 379,174
01/25/2019 47.46 48.2 47.05 47.68 412,173
01/24/2019 46.52 47.07 46.52 46.9 302,760
01/23/2019 47.26 47.41 46.31 46.61 314,956
01/22/2019 47.72 48.13 46.5 46.99 521,188
01/18/2019 47.55 48.49 47.525 48.28 532,104
01/17/2019 45.99 47.575 45.88 47.28 791,841
01/16/2019 45.71 46.57 45.48 46.34 435,038
01/15/2019 46.3 46.3 45.343 45.73 578,501
01/14/2019 45.72 46.34 45.4401 46.12 600,175
01/11/2019 45.62 46.09 45.35 46.05 445,711
01/10/2019 44.65 45.88 44.6 45.86 446,664
01/09/2019 44.67 45.1 44.49 44.94 718,255
01/08/2019 43.82 44.57 43.49 44.49 602,286
01/07/2019 43.04 43.8899 42.6 43.22 352,910
01/04/2019 42.6 43.355 42.42 43.11 800,390
01/03/2019 42.8 42.855 41.56 41.86 466,131
01/02/2019 42.55 43.165 42.04 43.02 486,879
12/31/2018 42.85 43.4 42.36 43.39 526,784
12/28/2018 43.02 43.5 42.37 42.62 491,768
12/27/2018 41.46 42.95 41.41 42.95 705,338
12/26/2018 40.83 42.29 40.27 42.26 703,280
12/24/2018 41.81 41.95 40.62 40.71 292,736
12/21/2018 43.11 43.8275 41.95 42.22 1,310,943
*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?

Smart Portfolio