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 (%)
Jan 31, 2006	13.66	14.00	13.60	13.96	695,992	+0.20(+1.47%)
Jan 30, 2006	13.82	13.82	13.71	13.76	450,959	-0.10(-0.70%)
Jan 27, 2006	13.64	13.87	13.66	13.85	489,075	+0.21(+1.57%)
Jan 26, 2006	13.68	13.71	13.53	13.64	436,851	+0.02(+0.12%)
Jan 25, 2006	13.64	13.72	13.49	13.62	544,269	+0.00(+0.03%)
Jan 24, 2006	13.31	13.63	13.29	13.62	577,683	+0.29(+2.18%)
Jan 23, 2006	13.23	13.34	13.13	13.33	712,822	+0.16(+1.20%)
Jan 20, 2006	13.39	13.39	13.11	13.17	589,316	-0.22(-1.63%)
Jan 19, 2006	13.06	13.39	12.96	13.39	323,740	+0.34(+2.57%)
Jan 18, 2006	12.99	13.11	12.93	13.05	217,311	+0.00(+0.03%)
Jan 17, 2006	13.05	13.08	12.96	13.05	243,795	-0.08(-0.62%)
Jan 13, 2006	13.20	13.30	13.13	13.13	209,639	-0.11(-0.79%)
Jan 12, 2006	13.43	13.43	13.22	13.24	372,499	-0.16(-1.18%)
Jan 11, 2006	13.38	13.41	13.27	13.39	347,500	-0.05(-0.39%)
Jan 10, 2006	13.29	13.47	13.23	13.45	581,890	+0.00(+0.00%)
Jan 09, 2006	13.41	13.47	13.35	13.45	314,829	+0.10(+0.76%)
Jan 06, 2006	13.21	13.40	13.11	13.35	397,992	+0.07(+0.55%)
Jan 05, 2006	13.18	13.41	13.05	13.27	924,936	+0.09(+0.67%)
Jan 04, 2006	13.08	13.20	13.05	13.18	431,653	+0.07(+0.52%)

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.