DCI: Historical Prices for DONALDSON CO INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	44.92	45.00	43.78	43.91	624,500	43.91
20-Nov-09	43.67	44.70	43.65	44.12	582,600	44.12
19-Nov-09	44.16	45.19	43.42	44.73	2,334,600	44.73
18-Nov-09	41.15	41.84	40.82	41.46	984,600	41.46
17-Nov-09	40.94	41.38	40.67	41.37	720,800	41.37
16-Nov-09	39.12	40.78	39.12	40.71	664,100	40.71
13-Nov-09	38.63	39.16	38.46	38.92	314,500	38.92
12-Nov-09	38.98	39.60	38.49	38.60	418,800	38.60
11-Nov-09	39.61	39.73	38.84	39.19	281,100	39.19
10-Nov-09	39.09	39.54	38.68	39.12	253,900	39.12
9-Nov-09	38.63	39.40	38.63	39.36	299,000	39.36
6-Nov-09	38.65	39.04	38.06	38.17	465,600	38.17
5-Nov-09	38.05	38.98	38.05	38.88	473,800	38.88
4-Nov-09	38.73	38.90	37.70	37.86	516,000	37.86
3-Nov-09	37.55	38.43	36.50	38.26	964,200	38.26
2-Nov-09	35.75	36.41	35.24	35.71	394,200	35.71
30-Oct-09	36.50	36.68	35.58	35.67	440,500	35.67
29-Oct-09	36.03	36.90	35.86	36.77	480,000	36.77
28-Oct-09	36.97	36.97	35.73	35.92	544,800	35.92
27-Oct-09	37.15	37.67	37.01	37.08	479,600	37.08
26-Oct-09	37.63	38.33	36.97	37.22	358,400	37.22
23-Oct-09	38.50	38.64	37.60	37.71	543,800	37.71
22-Oct-09	38.02	38.61	37.41	38.44	537,000	38.44
21-Oct-09	38.16	39.00	37.86	37.92	488,200	37.92
20-Oct-09	38.49	38.49	37.78	38.16	524,500	38.16
19-Oct-09	37.19	38.42	37.18	38.39	843,300	38.39
16-Oct-09	36.31	37.62	36.08	37.23	1,223,500	37.23
15-Oct-09	34.87	36.58	34.87	36.52	1,976,100	36.52
14-Oct-09	34.00	34.00	33.53	33.81	639,700	33.81
13-Oct-09	34.07	34.10	33.52	33.72	411,600	33.72
12-Oct-09	34.69	34.69	33.87	34.10	342,100	34.10
9-Oct-09	33.69	34.34	33.55	34.30	438,100	34.30
8-Oct-09	33.78	34.13	33.36	33.86	712,200	33.86
7-Oct-09	33.58	33.65	33.20	33.51	437,900	33.51
6-Oct-09	33.88	34.15	33.40	33.83	324,000	33.83
5-Oct-09	32.94	33.57	32.60	33.51	377,400	33.51
2-Oct-09	33.05	33.78	32.86	32.88	621,200	32.88
1-Oct-09	34.48	34.52	33.41	33.43	349,900	33.43
30-Sep-09	35.27	35.36	34.26	34.63	524,400	34.63
29-Sep-09	35.34	35.78	35.04	35.28	205,900	35.28
28-Sep-09	34.98	35.64	34.60	35.39	198,800	35.39
25-Sep-09	34.84	35.32	34.65	34.72	616,500	34.72
24-Sep-09	35.46	35.66	34.78	35.00	550,400	35.00
23-Sep-09	35.72	35.84	35.24	35.31	378,600	35.31
22-Sep-09	35.95	36.07	35.48	35.70	286,000	35.70
21-Sep-09	36.20	36.33	35.55	35.84	350,000	35.84
18-Sep-09	36.23	36.83	35.79	36.69	825,600	36.69
17-Sep-09	36.46	36.72	35.88	35.95	339,300	35.95
16-Sep-09	36.06	36.48	35.94	36.47	278,400	36.47
15-Sep-09	36.01	36.12	35.31	36.00	298,600	36.00
14-Sep-09	35.82	36.18	35.48	36.00	394,500	36.00
11-Sep-09	36.02	36.75	35.89	36.11	463,700	36.11
10-Sep-09	35.93	35.97	35.53	35.95	390,400	35.95
9-Sep-09	35.89	36.40	35.61	36.06	381,400	36.06
8-Sep-09	36.45	36.60	35.88	35.99	423,400	35.99
4-Sep-09	35.56	35.99	35.24	35.87	255,300	35.87
3-Sep-09	34.90	35.50	34.59	35.49	563,800	35.49
2-Sep-09	34.66	36.50	34.66	34.78	1,380,700	34.78
1-Sep-09	37.14	38.39	36.70	36.93	845,900	36.93
31-Aug-09	37.94	37.97	37.21	37.57	603,700	37.57
28-Aug-09	39.19	39.38	38.12	38.37	450,900	38.37
27-Aug-09	38.63	39.13	37.95	39.04	307,300	39.04
26-Aug-09	39.02	39.21	38.43	38.75	242,300	38.75
26-Aug-09	$ 0.115 Dividend
25-Aug-09	39.07	39.46	38.66	38.98	352,500	38.86
24-Aug-09	39.73	39.82	38.84	39.00	280,200	38.88
21-Aug-09	38.94	39.76	38.94	39.51	249,100	39.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions