Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    43.18 
    40.88 
    38.57 
 Feb 3, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 36.18 37.04 36.15 37.00 490,497
Jan 28, 2015 37.15 37.25 36.15 36.27 377,346
Jan 27, 2015 36.85 37.05 36.63 36.84 320,669
Jan 26, 2015 37.36 37.46 36.99 37.42 391,748
Jan 23, 2015 37.40 37.61 37.20 37.34 350,173
Jan 22, 2015 37.10 37.64 36.65 37.43 477,195
Jan 21, 2015 36.54 36.91 36.32 36.88 394,116
Jan 20, 2015 36.66 36.81 36.24 36.53 321,218
Jan 16, 2015 36.26 36.64 36.04 36.60 391,565
Jan 15, 2015 36.78 36.96 36.30 36.38 782,549
Jan 14, 2015 36.38 36.79 36.19 36.56 565,990
Jan 13, 2015 37.67 38.43 36.47 36.83 766,015
Jan 12, 2015 38.01 38.17 37.42 37.45 472,942
Jan 9, 2015 37.92 38.20 37.59 38.01 787,935
Jan 8, 2015 37.54 37.96 37.40 37.92 475,870
Jan 7, 2015 37.40 37.40 36.92 37.28 482,990
Jan 6, 2015 37.66 37.74 36.75 37.07 363,453
Jan 5, 2015 38.21 38.21 37.40 37.61 610,717
Jan 2, 2015 38.63 39.04 38.09 38.47 726,448
Dec 31, 2014 39.26 39.41 38.63 38.63 466,199
Dec 30, 2014 39.20 39.31 38.95 39.24 214,978
Dec 29, 2014 39.09 39.49 38.96 39.22 262,652
Dec 26, 2014 39.33 39.45 39.16 39.19 192,469
Dec 24, 2014 39.01 39.29 38.86 39.16 159,232
Dec 23, 2014 39.18 39.43 38.87 39.14 459,141
Dec 22, 2014 38.50 39.00 38.34 38.92 533,160
Dec 19, 2014 38.18 38.54 38.08 38.50 1,766,874
Dec 18, 2014 38.12 38.31 37.65 38.31 596,155
Dec 17, 2014 36.76 37.75 36.36 37.60 818,367
Dec 16, 2014 36.32 37.10 36.05 36.70 1,070,292