Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    43.58 
    41.51 
    39.44 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 37.07 37.84 36.80 37.62 728,513
Oct 14, 2014 37.71 38.15 37.45 37.66 626,413
Oct 13, 2014 38.15 38.22 37.34 37.37 456,012
Oct 10, 2014 39.19 39.21 38.14 38.22 520,885
Oct 9, 2014 39.78 39.78 38.92 39.14 635,136
Oct 8, 2014 39.02 39.89 38.80 39.83 356,616
Oct 7, 2014 39.58 39.63 39.05 39.08 676,139
Oct 6, 2014 40.31 40.33 39.83 39.86 521,803
Oct 3, 2014 40.62 40.62 40.21 40.22 350,676
Oct 2, 2014 40.06 40.41 39.82 40.26 462,465
Oct 1, 2014 40.47 40.74 39.89 40.05 1,041,197
Sep 30, 2014 40.99 41.11 40.63 40.63 517,703
Sep 29, 2014 40.55 41.02 40.38 40.97 353,634
Sep 26, 2014 40.56 40.96 40.41 40.92 489,778
Sep 25, 2014 41.03 41.04 40.51 40.59 391,553
Sep 24, 2014 40.68 41.23 40.64 41.10 453,686
Sep 23, 2014 40.82 41.11 40.65 40.75 609,220
Sep 22, 2014 41.24 41.30 40.78 41.10 636,101
Sep 19, 2014 41.59 41.83 41.29 41.43 917,944