Indicators

Donaldson Company (NY: DCI )

73.72 -1.21 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.57	13.82	13.34	13.82	985,071	+0.22(+1.60%)
Nov 26, 2008	11.71	13.67	11.62	13.60	3,130,894	+1.64(+13.71%)
Nov 25, 2008	12.33	13.00	11.22	11.96	8,162,586	+0.75(+6.66%)
Nov 24, 2008	10.66	11.46	10.64	11.22	2,134,778	+0.68(+6.48%)
Nov 21, 2008	10.10	10.55	9.451	10.53	3,084,791	+0.69(+6.97%)
Nov 20, 2008	10.75	10.83	9.778	9.847	3,724,033	-1.07(-9.77%)
Nov 19, 2008	11.97	11.97	10.83	10.91	4,383,959	-1.02(-8.53%)
Nov 18, 2008	11.79	12.12	11.49	11.93	1,965,066	+0.13(+1.06%)
Nov 17, 2008	11.52	12.08	11.39	11.81	2,679,387	+0.20(+1.74%)
Nov 14, 2008	12.39	12.60	11.56	11.60	0	-1.44(-11.05%)
Nov 13, 2008	12.28	13.05	11.49	13.05	3,955,754	+0.68(+5.49%)
Nov 12, 2008	12.96	13.03	12.33	12.37	1,170,834	-0.80(-6.04%)
Nov 11, 2008	13.70	13.70	12.95	13.16	1,731,572	-0.68(-4.90%)
Nov 10, 2008	14.55	14.65	13.73	13.84	1,323,692	-0.29(-2.09%)
Nov 07, 2008	13.83	14.14	13.46	14.14	1,293,963	+0.51(+3.73%)
Nov 06, 2008	13.80	14.44	13.18	13.63	3,603,187	+0.14(+1.02%)
Nov 05, 2008	14.27	14.39	13.43	13.49	1,225,641	-0.94(-6.52%)
Nov 04, 2008	14.28	14.60	14.05	14.43	928,053	+0.44(+3.15%)

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.