Indicators

Donaldson Company (NY: DCI )

74.93 -0.21 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.16	24.82	24.08	24.66	7,917,699	+0.57(+2.36%)
Jan 28, 2016	24.30	24.41	23.72	24.09	2,063,613	+0.13(+0.55%)
Jan 27, 2016	24.22	24.46	23.76	23.96	1,227,238	-0.33(-1.37%)
Jan 26, 2016	23.44	24.41	23.34	24.29	1,907,545	+1.03(+4.44%)
Jan 25, 2016	23.34	23.89	23.17	23.26	2,344,990	-0.38(-1.63%)
Jan 22, 2016	23.75	24.20	23.35	23.64	1,437,973	+0.27(+1.16%)
Jan 21, 2016	22.89	23.53	22.70	23.37	1,507,427	+0.47(+2.06%)
Jan 20, 2016	22.78	23.11	22.06	22.90	1,362,558	-0.26(-1.13%)
Jan 19, 2016	23.95	23.95	23.02	23.16	1,362,473	-0.55(-2.32%)
Jan 15, 2016	23.33	23.71	23.71	23.71	1,868,152	-0.28(-1.17%)
Jan 14, 2016	23.36	24.18	23.08	23.99	2,884,910	+0.72(+3.08%)
Jan 13, 2016	23.73	23.91	23.18	23.27	1,516,351	-0.36(-1.52%)
Jan 12, 2016	23.71	23.80	23.27	23.63	1,546,558	+0.19(+0.82%)
Jan 11, 2016	23.82	23.91	23.27	23.44	1,859,288	-0.29(-1.22%)
Jan 08, 2016	23.24	23.81	22.99	23.73	2,968,405	+0.59(+2.53%)
Jan 07, 2016	23.51	23.57	23.02	23.14	1,007,959	-0.77(-3.22%)
Jan 06, 2016	24.09	24.25	23.66	23.91	945,889	-0.56(-2.29%)
Jan 05, 2016	24.88	25.01	24.28	24.47	1,511,388	-0.40(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.