Indicators

Donaldson Company (NY: DCI )

73.72 -1.21 (-1.61%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.01	34.01	33.25	33.32	351,942	-0.65(-1.91%)
Nov 26, 2014	34.16	33.97	33.97	33.97	384,582	-0.09(-0.25%)
Nov 25, 2014	34.31	34.51	33.92	34.06	555,806	-0.10(-0.30%)
Nov 24, 2014	33.85	34.17	33.60	34.16	956,018	+0.40(+1.19%)
Nov 21, 2014	33.63	34.19	33.52	33.76	1,281,422	-0.30(-0.88%)
Nov 20, 2014	34.73	35.04	33.88	34.06	2,064,107	-2.47(-6.76%)
Nov 19, 2014	36.61	36.61	36.20	36.53	580,076	-0.14(-0.37%)
Nov 18, 2014	36.54	37.01	36.41	36.66	653,916	+0.21(+0.56%)
Nov 17, 2014	36.31	36.51	36.19	36.46	559,352	+0.15(+0.40%)
Nov 14, 2014	36.44	36.68	36.22	36.31	267,330	-0.21(-0.58%)
Nov 13, 2014	36.42	36.66	36.32	36.53	455,686	+0.06(+0.16%)
Nov 12, 2014	36.27	36.54	36.19	36.47	332,507	-0.03(-0.09%)
Nov 11, 2014	36.57	36.83	36.33	36.50	325,698	-0.14(-0.37%)
Nov 10, 2014	36.41	36.73	36.41	36.64	326,551	+0.23(+0.63%)
Nov 07, 2014	36.49	36.49	36.20	36.41	439,427	-0.03(-0.09%)
Nov 06, 2014	35.89	36.48	35.66	36.44	512,784	+0.64(+1.79%)
Nov 05, 2014	35.54	35.86	35.47	35.80	404,309	+0.28(+0.79%)
Nov 04, 2014	35.45	35.64	35.38	35.52	257,465	+0.03(+0.10%)

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.