DONALDSON Historical Stock Price

Below is the stock price history for Donaldson DCI. Data is recorded each day for the historical open, high, low, close and volume. The Donaldson stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Donaldson Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 48.59 48.89 48.49 48.53 17,046
2017-12-14 48.86 48.86 47.94 47.94 13,028
2017-12-13 48.73 49.22 48.50 48.53 28,821
2017-12-12 49.31 49.31 48.48 48.54 27,277
2017-12-11 48.73 49.30 48.51 49.30 61,618
2017-12-08 48.90 48.97 48.68 48.76 15,205
2017-12-07 48.43 48.88 48.43 48.88 12,578
2017-12-06 48.12 48.55 48.12 48.36 15,674
2017-12-05 48.24 48.37 47.77 48.21 15,333
2017-12-04 48.83 49.15 48.41 48.52 23,432
2017-12-01 49.73 49.75 47.45 48.38 45,680
2017-11-30 50.00 50.01 48.70 49.95 53,817
2017-11-29 48.72 48.91 48.41 48.45 16,090
2017-11-28 48.13 48.60 48.05 48.60 13,418
2017-11-27 48.28 48.31 47.96 47.97 16,892
2017-11-24 47.89 48.02 47.74 47.97 6,428
2017-11-22 48.21 48.23 47.75 47.87 18,731
2017-11-21 47.54 47.74 47.47 47.58 7,493
2017-11-20 46.95 47.43 46.95 47.31 6,033
2017-11-17 46.84 47.06 46.79 46.94 10,791
2017-11-16 46.54 47.06 46.54 46.94 7,147
2017-11-15 45.97 46.36 45.89 46.35 6,601
2017-11-14 46.29 46.42 46.12 46.29 9,367
2017-11-13 45.94 46.55 45.94 46.35 16,751
2017-11-10 46.42 46.60 46.17 46.33 16,205
2017-11-09 46.76 46.85 46.19 46.41 16,029
2017-11-08 47.40 47.40 47.11 47.23 13,351
2017-11-07 47.87 47.87 47.37 47.52 11,101
2017-11-06 47.58 47.89 47.36 47.82 12,096
2017-11-03 47.90 47.92 47.57 47.79 17,099

» More Donaldson Stock Price History

To see other companies like Donaldson (DCI), view our stock market today for news, and other data.