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
2019-03-07 48.81 49.30 48.47 48.71 45,967
2019-03-06 49.63 50.33 48.83 49.20 75,935
2019-03-05 51.50 52.36 51.50 51.93 37,244
2019-03-04 51.46 52.01 51.31 51.53 24,025
2019-03-01 52.20 52.20 51.51 51.69 28,489
2019-02-28 52.28 52.47 51.59 51.65 25,822
2019-02-27 52.08 52.21 51.58 52.21 43,021
2019-02-26 52.15 52.24 51.97 52.12 20,267
2019-02-25 52.31 52.55 51.91 52.22 28,792
2019-02-22 51.92 52.14 51.78 52.14 31,440
2019-02-21 51.28 51.75 51.28 51.66 18,334
2019-02-20 50.86 51.72 50.79 51.56 18,159
2019-02-19 50.46 51.15 50.41 50.91 29,432
2019-02-15 49.98 50.66 49.89 50.66 22,442
2019-02-14 49.26 49.70 49.26 49.45 17,300
2019-02-13 49.15 49.81 49.15 49.60 10,290
2019-02-12 48.28 49.06 48.24 48.85 17,894
2019-02-11 48.13 48.13 47.53 47.74 31,501
2019-02-08 47.83 47.83 47.03 47.60 20,354
2019-02-07 47.75 47.94 47.31 47.94 12,587
2019-02-06 48.88 48.88 48.11 48.11 12,482
2019-02-05 48.03 48.60 48.03 48.56 11,743
2019-02-04 47.25 48.01 47.16 48.01 13,858
2019-02-01 47.02 47.75 46.98 47.30 17,793
2019-01-31 46.97 47.80 46.89 47.37 14,165
2019-01-30 46.99 47.70 46.50 47.43 20,466
2019-01-29 46.98 47.37 46.98 47.03 13,388
2019-01-28 47.11 47.11 46.31 46.69 23,386
2019-01-25 47.38 48.15 47.21 47.73 25,853
2019-01-24 46.80 47.00 46.61 46.82 18,638

» More Donaldson Stock Price History

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