Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    38.41 
    34.33 
    30.25 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 29.62 29.94 29.36 29.71 1,141,223
Feb 4, 2016 28.35 29.80 28.35 29.62 1,388,027
Feb 3, 2016 28.04 28.40 27.33 28.37 969,474
Feb 2, 2016 27.76 27.84 27.50 27.72 953,380
Feb 1, 2016 27.90 28.31 27.59 28.15 872,311
Jan 29, 2016 27.61 28.37 27.52 28.18 6,924,813
Jan 28, 2016 27.77 27.90 27.10 27.53 1,805,625
Jan 27, 2016 27.68 27.95 27.16 27.38 1,073,812
Jan 26, 2016 26.79 27.90 26.68 27.76 1,669,069
Jan 25, 2016 26.67 27.30 26.48 26.58 2,051,451
Jan 22, 2016 27.14 27.66 26.69 27.02 1,258,201
Jan 21, 2016 26.16 26.89 25.94 26.71 1,318,972
Jan 20, 2016 26.03 26.41 25.21 26.17 1,191,904
Jan 19, 2016 27.37 27.37 26.31 26.47 1,191,297
Jan 15, 2016 26.66 27.16 26.51 27.10 1,634,552
Jan 14, 2016 26.70 27.64 26.38 27.42 2,524,146
Jan 13, 2016 27.12 27.33 26.49 26.60 1,326,189
Jan 12, 2016 27.10 27.20 26.60 27.01 1,353,211
Jan 11, 2016 27.22 27.33 26.60 26.79 1,626,845
Jan 8, 2016 26.56 27.21 26.28 27.12 2,597,302
Jan 7, 2016 26.87 26.94 26.31 26.45 881,947
Jan 6, 2016 27.53 27.72 27.04 27.33 827,637
Jan 5, 2016 28.49 28.58 27.75 27.97 1,322,438
Jan 4, 2016 28.16 28.46 27.93 28.43 900,466
Dec 31, 2015 28.74 29.00 28.61 28.66 630,264
Dec 30, 2015 28.91 29.05 28.65 28.89 666,254
Dec 29, 2015 28.92 29.13 28.68 28.88 730,287
Dec 28, 2015 28.83 28.87 28.50 28.67 811,267
Dec 24, 2015 28.92 29.04 28.77 28.95 332,228
Dec 23, 2015 28.70 29.06 28.44 28.91 1,016,930