Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    42.91 
    39.25 
    35.59 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 33.53 33.61 33.19 33.46 469,241
Jul 31, 2015 33.56 33.83 33.47 33.60 674,624
Jul 30, 2015 33.20 33.56 33.08 33.46 548,269
Jul 29, 2015 31.98 33.48 31.98 33.31 1,208,205
Jul 28, 2015 32.26 32.38 31.99 32.13 648,429
Jul 27, 2015 31.70 32.14 31.62 32.04 906,546
Jul 24, 2015 32.22 32.29 31.86 31.93 497,149
Jul 23, 2015 32.52 32.67 32.25 32.32 431,484
Jul 22, 2015 32.70 32.74 32.30 32.52 591,212
Jul 21, 2015 33.31 33.39 32.78 32.82 588,743
Jul 20, 2015 33.35 33.43 33.21 33.33 505,844
Jul 17, 2015 33.84 33.84 33.25 33.28 539,636
Jul 16, 2015 33.98 34.12 33.81 33.88 477,632
Jul 15, 2015 34.11 34.18 33.70 33.73 582,125
Jul 14, 2015 34.00 34.47 34.00 34.11 711,206
Jul 13, 2015 33.87 34.10 33.78 33.92 583,499
Jul 10, 2015 34.23 34.26 33.56 33.76 961,852
Jul 9, 2015 34.61 34.74 33.98 34.01 888,308
Jul 8, 2015 34.81 34.84 34.14 34.25 649,973
Jul 7, 2015 35.11 35.11 34.55 35.03 683,970
Jul 6, 2015 35.42 35.56 35.00 35.11 592,092
Jul 2, 2015 35.83 35.93 35.53 35.70 496,936
Jul 1, 2015 36.00 36.00 35.42 35.74 553,119
Jun 30, 2015 35.90 35.95 35.72 35.80 610,484
Jun 29, 2015 35.82 35.93 35.65 35.67 703,123
Jun 26, 2015 35.98 36.16 35.93 36.03 670,743
Jun 25, 2015 36.19 36.19 35.95 36.01 618,780
Jun 24, 2015 36.01 36.13 35.88 36.06 432,411
Jun 23, 2015 36.00 36.12 35.85 36.01 334,962
Jun 22, 2015 36.31 36.33 35.92 36.02 600,504