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
2018-10-05 57.76 57.77 57.01 57.35 24,788
2018-10-04 58.15 58.15 57.25 57.71 29,759
2018-10-03 57.86 58.80 57.86 58.34 49,120
2018-10-02 58.01 58.21 57.82 57.88 38,340
2018-10-01 58.49 58.50 58.09 58.09 30,273
2018-09-28 58.34 58.44 58.18 58.26 21,059
2018-09-27 58.52 58.84 58.25 58.33 30,792
2018-09-26 58.64 58.94 58.39 58.39 19,939
2018-09-25 59.15 59.40 58.99 58.99 34,740
2018-09-24 58.86 59.25 58.655 59.07 35,337
2018-09-21 58.35 59.29 58.24 59.17 57,916
2018-09-20 58.36 58.47 58.09 58.31 46,803
2018-09-19 58.96 59.05 58.38 58.40 32,017
2018-09-18 59.10 59.10 58.40 58.78 46,190
2018-09-17 59.07 59.12 58.39 58.78 41,474
2018-09-14 57.77 59.04 57.77 59.04 32,525
2018-09-13 57.23 57.56 56.97 57.40 34,991
2018-09-12 56.72 57.18 56.50 57.15 50,079
2018-09-11 56.74 57.41 56.71 57.03 65,092
2018-09-10 55.84 57.81 55.84 57.22 59,443
2018-09-07 54.52 56.24 54.52 55.62 81,846
2018-09-06 51.95 53.82 51.95 53.82 91,431
2018-09-05 50.15 50.70 50.00 50.45 53,776
2018-09-04 50.195 50.39 49.91 50.29 45,164
2018-08-31 50.00 50.79 50.00 50.66 37,482
2018-08-30 50.25 50.71 50.21 50.35 17,482
2018-08-29 50.11 50.62 50.05 50.50 15,566
2018-08-28 49.94 50.19 49.85 50.05 23,331
2018-08-27 49.38 49.98 49.38 49.79 23,824
2018-08-24 49.04 49.33 48.92 49.29 18,717

» More Donaldson Stock Price History

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