Indicators

Donaldson Company (NY: DCI )

74.99 +0.72 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.23	42.82	41.20	42.36	916,321	-1.22(-2.80%)
Feb 27, 2020	43.44	44.85	42.49	43.59	665,064	-0.73(-1.65%)
Feb 26, 2020	45.68	45.98	44.25	44.32	414,885	-0.96(-2.12%)
Feb 25, 2020	47.17	47.17	45.24	45.28	585,397	-1.69(-3.60%)
Feb 24, 2020	46.88	47.40	46.67	46.97	424,987	-1.54(-3.18%)
Feb 21, 2020	48.94	49.01	48.50	48.51	282,632	-0.72(-1.47%)
Feb 20, 2020	48.81	49.33	48.33	49.23	395,370	+0.32(+0.65%)
Feb 19, 2020	49.19	49.34	48.81	48.91	279,092	-0.17(-0.34%)
Feb 18, 2020	49.25	49.31	48.76	49.08	157,385	-0.28(-0.57%)
Feb 14, 2020	49.59	49.59	49.20	49.36	241,663	-0.14(-0.28%)
Feb 13, 2020	49.67	49.97	49.33	49.51	224,717	-0.53(-1.05%)
Feb 12, 2020	50.25	50.25	49.48	50.03	406,727	+0.28(+0.56%)
Feb 11, 2020	49.65	50.23	49.61	49.75	275,312	+0.33(+0.66%)
Feb 10, 2020	49.09	49.51	48.81	49.42	260,980	+0.10(+0.21%)
Feb 07, 2020	50.22	50.46	49.32	49.32	203,409	-1.18(-2.34%)
Feb 06, 2020	51.05	51.05	50.19	50.50	227,542	-0.22(-0.42%)
Feb 05, 2020	50.83	50.86	50.23	50.71	420,934	+0.68(+1.37%)
Feb 04, 2020	49.93	50.39	49.77	50.03	342,697	+0.95(+1.95%)

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.