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
2018-12-04 53.33 53.84 49.77 51.21 114,944
2018-12-03 57.23 57.23 56.02 56.86 46,591
2018-11-30 55.51 56.12 55.51 56.07 25,078
2018-11-29 55.43 55.80 55.18 55.53 22,190
2018-11-28 53.99 55.39 53.69 55.38 11,022
2018-11-27 54.21 54.21 53.62 54.02 26,780
2018-11-26 54.55 54.74 54.07 54.65 23,477
2018-11-23 53.40 54.11 53.40 53.68 5,733
2018-11-21 54.08 54.49 53.98 54.00 9,473
2018-11-20 53.44 54.14 53.35 53.50 16,398
2018-11-19 55.36 55.36 54.34 54.34 11,651
2018-11-16 55.08 55.63 54.86 55.46 11,710
2018-11-15 53.58 55.38 53.29 55.08 18,340
2018-11-14 54.68 55.07 53.57 54.02 14,230
2018-11-13 54.00 54.51 53.63 53.83 20,180
2018-11-12 54.61 54.67 53.52 53.68 16,845
2018-11-09 54.70 54.84 53.29 54.83 36,027
2018-11-08 55.23 55.30 54.94 55.08 43,391
2018-11-07 54.45 55.10 54.11 54.93 27,164
2018-11-06 53.44 54.13 53.44 54.03 27,891
2018-11-05 54.00 54.02 53.44 53.59 19,571
2018-11-02 53.71 53.71 53.06 53.61 14,805
2018-11-01 52.13 53.07 52.11 53.06 20,555
2018-10-31 51.76 51.80 51.24 51.24 80,281
2018-10-30 51.11 51.18 50.65 51.12 24,995
2018-10-29 51.88 52.10 50.07 50.46 23,469
2018-10-26 50.26 51.42 50.06 51.16 41,566
2018-10-25 50.28 50.60 49.90 50.22 35,424
2018-10-24 51.79 52.05 50.01 50.01 40,158
2018-10-23 50.95 52.01 50.72 51.62 23,933

» More Donaldson Stock Price History

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