Indicators

Donaldson Company (NY: DCI )

73.78 -0.13 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.36	44.36	44.36	0	-0.10(-0.22%)
Dec 28, 2017	44.40	44.48	44.10	44.46	272,161	+0.24(+0.55%)
Dec 27, 2017	44.19	44.45	44.02	44.21	287,980	+0.03(+0.06%)
Dec 26, 2017	44.18	44.38	44.07	44.19	180,121	+0.04(+0.08%)
Dec 22, 2017	44.64	44.64	44.07	44.15	184,064	-0.35(-0.79%)
Dec 21, 2017	44.38	44.68	44.25	44.50	322,242	+0.24(+0.53%)
Dec 20, 2017	44.68	44.71	44.23	44.27	510,652	-0.10(-0.22%)
Dec 19, 2017	44.20	44.45	44.10	44.37	360,197	+0.12(+0.27%)
Dec 18, 2017	44.30	44.74	44.17	44.25	451,609	+0.22(+0.49%)
Dec 15, 2017	43.66	44.31	43.66	44.03	1,014,027	+0.58(+1.33%)
Dec 14, 2017	44.12	44.28	43.42	43.45	512,209	-0.54(-1.24%)
Dec 13, 2017	44.11	44.64	43.91	44.00	655,379	+0.04(+0.08%)
Dec 12, 2017	44.74	44.81	43.92	43.96	545,733	-0.73(-1.64%)
Dec 11, 2017	44.38	44.71	43.92	44.69	845,907	+0.46(+1.04%)
Dec 08, 2017	44.59	44.59	44.06	44.23	473,419	-0.08(-0.18%)
Dec 07, 2017	43.77	44.35	43.75	44.31	359,588	+0.49(+1.12%)
Dec 06, 2017	43.83	44.03	43.49	43.82	349,066	+0.16(+0.37%)
Dec 05, 2017	43.62	43.91	43.23	43.66	474,037	-0.13(-0.29%)
Dec 04, 2017	44.16	44.46	43.69	43.79	536,573	+0.08(+0.19%)

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.