Indicators

Donaldson Company (NY: DCI )

75.16 +0.17 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.418	5.503	5.392	5.454	1,358,824	+0.04(+0.69%)
Jan 29, 2004	5.438	5.483	5.367	5.417	1,674,266	+0.00(+0.07%)
Jan 28, 2004	5.599	5.611	5.408	5.413	1,578,197	-0.21(-3.67%)
Jan 27, 2004	5.740	5.740	5.604	5.619	1,155,793	-0.14(-2.39%)
Jan 26, 2004	5.760	5.772	5.733	5.756	513,025	-0.00(-0.05%)
Jan 23, 2004	5.786	5.804	5.757	5.759	649,700	-0.05(-0.83%)
Jan 22, 2004	5.856	5.880	5.787	5.808	519,958	-0.03(-0.50%)
Jan 21, 2004	5.791	5.846	5.771	5.837	584,829	+0.06(+0.98%)
Jan 20, 2004	5.831	5.854	5.766	5.781	1,015,156	+0.00(+0.00%)
Jan 16, 2004	5.730	5.790	5.717	5.781	805,687	+0.06(+0.97%)
Jan 15, 2004	5.735	5.735	5.695	5.725	597,209	-0.01(-0.18%)
Jan 14, 2004	5.729	5.748	5.725	5.735	428,841	+0.02(+0.28%)
Jan 13, 2004	5.740	5.747	5.702	5.719	816,087	-0.04(-0.75%)
Jan 12, 2004	5.826	5.837	5.743	5.762	1,203,332	-0.10(-1.74%)
Jan 09, 2004	5.927	5.934	5.864	5.864	476,876	-0.09(-1.59%)
Jan 08, 2004	5.956	5.981	5.921	5.959	378,331	+0.00(+0.03%)
Jan 07, 2004	5.925	5.961	5.925	5.957	668,022	+0.03(+0.53%)
Jan 06, 2004	5.892	5.929	5.862	5.926	916,612	+0.05(+0.81%)
Jan 05, 2004	5.937	5.940	5.836	5.878	1,015,156	-0.04(-0.68%)

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.