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 (%)
Sep 28, 2007	16.84	17.08	16.82	16.87	582,138	-0.09(-0.55%)
Sep 27, 2007	16.90	16.97	16.77	16.97	512,093	+0.05(+0.31%)
Sep 26, 2007	16.82	16.97	16.69	16.91	549,467	+0.14(+0.82%)
Sep 25, 2007	16.60	16.89	16.50	16.78	586,841	+0.06(+0.39%)
Sep 24, 2007	16.73	16.84	16.58	16.71	542,289	-0.02(-0.10%)
Sep 21, 2007	16.86	16.87	16.71	16.73	917,511	+0.02(+0.14%)
Sep 20, 2007	16.73	16.73	16.54	16.70	839,794	-0.07(-0.43%)
Sep 19, 2007	16.77	16.86	16.48	16.78	1,452,128	+0.06(+0.39%)
Sep 18, 2007	16.45	16.73	16.25	16.71	922,214	+0.41(+2.50%)
Sep 17, 2007	16.44	16.53	16.29	16.30	549,714	-0.15(-0.93%)
Sep 14, 2007	16.48	16.62	16.23	16.46	928,649	-0.11(-0.66%)
Sep 13, 2007	16.84	16.86	16.38	16.57	1,211,550	-0.05(-0.32%)
Sep 12, 2007	16.43	16.87	16.27	16.62	1,282,338	+0.27(+1.63%)
Sep 11, 2007	16.14	16.46	16.15	16.35	1,081,114	+0.21(+1.30%)
Sep 10, 2007	16.19	16.33	15.79	16.14	893,998	+0.08(+0.53%)
Sep 07, 2007	16.36	16.73	15.98	16.06	1,261,794	-0.57(-3.43%)
Sep 06, 2007	16.37	16.66	16.25	16.63	1,319,216	+0.25(+1.55%)
Sep 05, 2007	16.19	16.64	16.06	16.37	2,424,339	+0.26(+1.60%)

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.