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
2018-07-18 45.44 45.84 45.28 45.84 25,580
2018-07-17 45.72 45.72 45.27 45.40 11,932
2018-07-16 45.40 45.74 45.37 45.39 9,307
2018-07-13 45.39 45.94 45.39 45.72 6,234
2018-07-12 45.17 45.52 45.17 45.39 9,518
2018-07-11 45.57 45.74 45.07 45.27 12,464
2018-07-10 46.04 46.31 45.78 45.96 15,827
2018-07-09 45.48 46.03 45.48 45.85 22,397
2018-07-06 44.7675 45.28 44.76 45.07 20,654
2018-07-05 44.67 44.93 44.57 44.93 14,342
2018-07-03 45.02 45.02 44.43 44.50 14,368
2018-07-02 44.74 44.88 44.37 44.64 20,785
2018-06-29 45.16 45.59 45.16 45.23 21,772
2018-06-28 45.29 45.36 44.93 45.07 38,320
2018-06-27 45.63 46.05 45.21 45.24 15,596
2018-06-26 45.41 45.86 45.41 45.45 16,469
2018-06-25 45.53 45.56 44.87 45.43 32,849
2018-06-22 46.16 46.20 45.80 45.90 16,768
2018-06-21 46.60 46.60 45.68 45.75 25,517
2018-06-20 46.82 47.02 46.55 46.87 17,961
2018-06-19 47.34 47.34 46.16 46.75 28,238
2018-06-18 47.46 47.84 47.39 47.77 25,291
2018-06-15 47.58 48.02 47.23 47.83 18,144
2018-06-14 48.06 48.18 47.67 47.96 20,525
2018-06-13 48.665 48.665 47.80 47.92 33,513
2018-06-12 48.50 48.72 48.26 48.72 20,124
2018-06-11 48.39 48.69 48.12 48.61 22,951
2018-06-08 47.71 48.20 47.71 48.10 23,840
2018-06-07 47.76 48.15 47.76 48.15 29,914
2018-06-06 47.11 47.63 46.94 47.58 13,052

» More Donaldson Stock Price History

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