Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    43.58 
    41.61 
    39.64 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 41.59 41.83 41.29 41.43 917,944
Sep 18, 2014 41.13 41.76 40.91 41.59 691,895
Sep 17, 2014 41.24 41.39 40.71 40.92 637,921
Sep 16, 2014 41.27 41.44 40.62 41.15 1,026,117
Sep 15, 2014 41.42 41.54 41.20 41.40 451,925
Sep 12, 2014 41.53 41.72 41.39 41.52 417,620
Sep 11, 2014 41.58 41.68 41.38 41.61 521,285
Sep 10, 2014 41.58 41.84 41.39 41.69 315,726
Sep 9, 2014 42.01 42.05 41.62 41.64 300,022
Sep 8, 2014 42.01 42.34 41.82 42.04 294,774
Sep 5, 2014 41.77 42.16 41.51 42.12 315,538
Sep 4, 2014 41.95 42.19 41.54 41.77 515,716
Sep 3, 2014 42.40 42.50 41.69 41.85 503,591
Sep 2, 2014 41.92 42.62 41.86 42.32 621,782
Aug 29, 2014 42.17 42.29 41.76 41.86 594,476
Aug 28, 2014 41.64 42.32 41.54 42.17 518,327
Aug 27, 2014 41.00 42.13 41.00 41.71 859,357
Aug 26, 2014 40.88 40.98 40.63 40.69 542,485
Aug 25, 2014 40.69 40.94 40.49 40.75 314,804
Aug 22, 2014 40.56 40.70 40.36 40.52 328,035
Aug 21, 2014 40.62 40.77 40.34 40.59 311,353
Aug 20, 2014 40.35 40.87 40.16 40.75 307,044
Aug 19, 2014 40.34 40.68 40.29 40.54 304,583
Aug 18, 2014 39.88 40.45 39.71 40.36 269,188
Aug 15, 2014 39.77 39.86 39.31 39.53 232,288
Aug 14, 2014 39.51 39.65 39.39 39.61 272,042
Aug 13, 2014 39.08 39.57 39.05 39.46 301,715
Aug 12, 2014 39.35 39.62 39.12 39.25 291,480
Aug 11, 2014 39.21 39.49 38.93 39.27 321,707
Aug 8, 2014 38.54 39.00 38.54 38.93 312,812