Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    43.58 
    41.51 
    39.44 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 39.98 39.98 39.51 39.76 328,592
Nov 25, 2014 40.15 40.39 39.70 39.86 474,899
Nov 24, 2014 39.62 39.99 39.32 39.98 816,853
Nov 21, 2014 39.36 40.02 39.23 39.51 1,094,889
Nov 20, 2014 40.65 41.01 39.65 39.86 1,763,641
Nov 19, 2014 42.85 42.85 42.37 42.75 495,636
Nov 18, 2014 42.76 43.31 42.61 42.91 558,727
Nov 17, 2014 42.50 42.74 42.35 42.67 477,929
Nov 14, 2014 42.65 42.93 42.39 42.50 228,416
Nov 13, 2014 42.63 42.91 42.51 42.75 389,353
Nov 12, 2014 42.45 42.76 42.35 42.68 284,105
Nov 11, 2014 42.80 43.10 42.52 42.72 278,287
Nov 10, 2014 42.61 42.99 42.61 42.88 279,016
Nov 7, 2014 42.71 42.71 42.37 42.61 375,461
Nov 6, 2014 42.00 42.69 41.73 42.65 438,140
Nov 5, 2014 41.60 41.97 41.51 41.90 345,455
Nov 4, 2014 41.49 41.71 41.41 41.57 219,987
Nov 3, 2014 41.75 41.86 41.24 41.53 395,264
Oct 31, 2014 41.82 41.83 41.27 41.58 458,910
Oct 30, 2014 40.77 41.41 40.51 41.22 329,695
Oct 29, 2014 41.33 41.46 40.68 40.98 289,480
Oct 28, 2014 40.55 41.26 40.48 41.21 229,770
Oct 27, 2014 40.13 40.43 39.97 40.26 307,936
Oct 24, 2014 39.97 40.40 39.64 40.27 273,484
Oct 23, 2014 39.30 40.15 39.30 39.96 420,960
Oct 22, 2014 39.62 39.90 38.82 38.84 261,448
Oct 21, 2014 38.79 39.46 38.76 39.46 279,947
Oct 20, 2014 38.22 38.47 38.02 38.45 225,025
Oct 17, 2014 38.27 38.36 37.95 38.31 564,449
Oct 16, 2014 36.79 38.02 36.47 37.87 735,202