Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    43.58 
    41.22 
    38.86 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 15, 2014 37.41 37.41 36.44 36.50 734,070
Dec 12, 2014 37.54 37.86 37.13 37.15 436,427
Dec 11, 2014 37.91 38.28 37.77 37.90 511,726
Dec 10, 2014 38.48 38.48 37.76 37.81 719,073
Dec 9, 2014 37.91 38.64 37.91 38.59 502,520
Dec 8, 2014 38.74 39.03 38.29 38.41 784,616
Dec 5, 2014 38.83 39.16 38.69 38.78 495,333
Dec 4, 2014 38.85 38.88 38.55 38.77 571,580
Dec 3, 2014 38.58 39.24 38.58 39.08 834,796
Dec 2, 2014 38.63 39.13 38.21 38.78 623,329
Dec 1, 2014 38.76 39.03 38.49 38.66 512,080
Nov 28, 2014 39.80 39.80 38.92 39.00 300,711
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