Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    42.91 
    38.71 
    34.51 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 31.01 31.04 30.22 30.80 1,425,856
Sep 1, 2015 31.15 32.70 30.51 30.81 2,013,561
Aug 31, 2015 31.39 31.58 31.05 31.31 872,045
Aug 28, 2015 31.23 31.69 31.02 31.57 684,881
Aug 27, 2015 31.13 31.47 30.89 31.46 905,442
Aug 26, 2015 30.84 30.99 30.11 30.84 1,640,379
Aug 25, 2015 31.03 31.29 30.12 30.31 1,349,053
Aug 24, 2015 30.20 31.78 29.09 30.43 1,136,498
Aug 21, 2015 32.00 32.31 31.64 31.64 659,978
Aug 20, 2015 33.13 33.13 32.43 32.53 717,037
Aug 19, 2015 33.85 34.02 33.39 33.48 494,749
Aug 18, 2015 34.18 34.38 34.00 34.05 491,522
Aug 17, 2015 33.75 34.21 33.55 34.21 619,956
Aug 14, 2015 33.86 34.22 33.79 34.15 337,274
Aug 13, 2015 33.72 33.98 33.57 33.86 410,693
Aug 12, 2015 33.39 33.87 33.19 33.79 342,713
Aug 11, 2015 33.84 33.94 33.58 33.61 414,594
Aug 10, 2015 33.53 34.24 33.39 34.15 438,912
Aug 7, 2015 33.05 33.39 32.93 33.34 608,706
Aug 6, 2015 33.37 33.37 32.89 33.07 555,601
Aug 5, 2015 33.59 33.88 33.23 33.28 640,202
Aug 4, 2015 33.49 33.69 33.18 33.44 704,921
Aug 3, 2015 33.53 33.61 33.19 33.46 469,500
Jul 31, 2015 33.56 33.83 33.47 33.60 674,624
Jul 30, 2015 33.20 33.56 33.08 33.46 548,269
Jul 29, 2015 31.98 33.48 31.98 33.31 1,208,205
Jul 28, 2015 32.26 32.38 31.99 32.13 648,429
Jul 27, 2015 31.70 32.14 31.62 32.04 906,546
Jul 24, 2015 32.22 32.29 31.86 31.93 497,149
Jul 23, 2015 32.52 32.67 32.25 32.32 431,484