Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    43.58 
    40.77 
    37.96 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 40.84 40.98 40.49 40.51 485,376
Jul 23, 2014 40.85 40.98 40.62 40.80 133,633
Jul 22, 2014 40.85 41.08 40.67 40.84 250,569
Jul 21, 2014 40.46 40.68 40.34 40.57 381,958
Jul 18, 2014 40.42 40.84 40.42 40.69 442,118
Jul 17, 2014 40.33 40.73 40.13 40.20 443,875
Jul 16, 2014 41.10 41.30 40.48 40.63 750,152
Jul 15, 2014 41.13 41.43 40.74 40.98 327,660
Jul 14, 2014 41.40 41.42 41.01 41.22 273,184
Jul 11, 2014 41.15 41.30 40.95 41.14 275,860
Jul 10, 2014 40.76 41.37 40.72 41.16 467,199
Jul 9, 2014 41.48 41.53 41.26 41.30 289,878
Jul 8, 2014 41.58 41.61 41.28 41.35 301,377
Jul 7, 2014 41.83 42.12 41.50 41.66 269,107
Jul 3, 2014 41.88 42.15 41.86 42.07 287,105
Jul 2, 2014 42.26 42.43 41.76 41.88 300,414
Jul 1, 2014 42.49 42.60 42.21 42.37 622,986
Jun 30, 2014 42.27 42.34 41.69 42.32 448,382
Jun 27, 2014 41.83 42.42 41.83 42.35 592,045
Jun 26, 2014 41.71 41.98 41.31 41.96 323,231
Jun 25, 2014 41.28 41.80 41.18 41.73 210,641
Jun 24, 2014 41.80 42.07 41.28 41.28 294,470
Jun 23, 2014 42.24 42.40 41.92 41.97 186,722
Jun 20, 2014 41.88 42.31 41.84 42.23 837,840
Jun 19, 2014 41.94 42.02 41.57 41.84 339,970
Jun 18, 2014 41.63 41.85 41.35 41.78 288,682
Jun 17, 2014 41.56 42.27 41.43 41.66 581,847
Jun 16, 2014 41.49 41.72 41.35 41.53 420,604
Jun 13, 2014 41.47 41.85 41.35 41.61 349,895
Jun 12, 2014 41.55 41.74 41.31 41.44 449,192