Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    36.88 
    33.31 
    29.74 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 35.95 36.21 35.68 36.13 581,764
Jul 28, 2016 35.91 36.14 35.70 36.02 392,607
Jul 27, 2016 36.00 36.15 35.68 35.94 400,209
Jul 26, 2016 35.59 35.99 35.59 35.99 400,280
Jul 25, 2016 35.43 35.68 35.43 35.54 578,484
Jul 22, 2016 35.13 35.49 34.95 35.43 358,632
Jul 21, 2016 35.40 35.48 35.09 35.19 274,613
Jul 20, 2016 35.33 35.47 35.17 35.39 196,540
Jul 19, 2016 35.31 35.43 34.95 35.30 244,905
Jul 18, 2016 35.64 35.68 35.41 35.46 264,047
Jul 15, 2016 35.86 35.91 35.61 35.71 298,935
Jul 14, 2016 35.65 35.84 35.52 35.64 329,970
Jul 13, 2016 35.43 35.57 35.32 35.36 437,201
Jul 12, 2016 35.33 35.66 35.21 35.53 564,392
Jul 11, 2016 34.90 35.18 34.72 35.02 421,229
Jul 8, 2016 34.58 34.85 34.54 34.76 678,892
Jul 7, 2016 33.74 34.40 33.72 34.21 1,508,029
Jul 6, 2016 33.77 33.79 33.35 33.57 1,550,677
Jul 5, 2016 34.16 34.31 33.69 33.88 911,206
Jul 1, 2016 34.38 34.76 34.01 34.46 1,230,137
Jun 30, 2016 34.17 34.42 34.01 34.36 2,450,172
Jun 29, 2016 34.04 34.28 33.93 34.07 1,853,157
Jun 28, 2016 33.90 34.12 33.75 33.92 1,454,887
Jun 27, 2016 33.96 34.14 33.22 33.52 921,189
Jun 24, 2016 34.59 35.22 34.50 34.56 1,481,348
Jun 23, 2016 35.95 36.13 35.80 36.10 426,991
Jun 22, 2016 35.79 35.96 35.55 35.59 623,567
Jun 21, 2016 35.99 36.12 35.53 35.66 516,716
Jun 20, 2016 35.93 36.22 35.90 36.01 603,604
Jun 17, 2016 35.32 35.72 35.14 35.47 956,148