Donaldson Company, Inc. historical prices

   Watch this stock

Historical chart

    42.91 
    40.31 
    37.71 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 36.30 36.46 36.11 36.32 928,881
May 22, 2015 36.43 36.58 36.29 36.41 637,137
May 21, 2015 35.17 37.22 35.17 36.42 937,324
May 20, 2015 35.68 35.74 35.37 35.64 995,384
May 19, 2015 36.02 36.16 35.59 35.67 554,826
May 18, 2015 35.96 36.13 35.67 35.94 502,815
May 15, 2015 36.30 36.59 35.91 36.07 492,017
May 14, 2015 36.08 36.38 35.84 36.36 601,757
May 13, 2015 35.75 36.08 35.54 35.87 676,445
May 12, 2015 35.61 35.90 35.41 35.65 848,879
May 11, 2015 35.29 35.52 35.08 35.40 683,112
May 8, 2015 35.54 35.60 35.24 35.38 778,033
May 7, 2015 35.01 35.31 34.93 35.11 702,422
May 6, 2015 35.49 35.52 34.84 35.15 795,503
May 5, 2015 35.28 35.70 35.14 35.30 927,461
May 4, 2015 36.25 36.76 35.68 35.74 2,043,585
May 1, 2015 37.45 37.79 37.35 37.70 266,855
Apr 30, 2015 37.68 37.91 37.29 37.37 465,337
Apr 29, 2015 37.68 38.05 37.68 37.90 402,665
Apr 28, 2015 37.60 38.08 37.40 38.05 505,544
Apr 27, 2015 37.50 37.76 37.43 37.71 290,077
Apr 24, 2015 37.60 37.61 37.13 37.37 204,311
Apr 23, 2015 37.41 37.72 37.28 37.53 383,869
Apr 22, 2015 37.46 37.60 37.08 37.47 347,489
Apr 21, 2015 37.93 38.07 37.27 37.38 887,250
Apr 20, 2015 37.70 38.04 37.68 37.74 450,283
Apr 17, 2015 37.34 37.66 37.12 37.66 571,264
Apr 16, 2015 37.40 37.83 37.21 37.58 393,573
Apr 15, 2015 37.14 37.92 36.98 37.59 460,569
Apr 14, 2015 36.98 37.14 36.78 37.01 438,541