Indicators

Donaldson Company (NY: DCI )

75.56 +1.78 (+2.41%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.420	5.505	5.394	5.456	1,358,322	+0.04(+0.69%)
Jan 29, 2004	5.440	5.485	5.369	5.419	1,673,647	+0.00(+0.07%)
Jan 28, 2004	5.601	5.613	5.410	5.415	1,577,614	-0.21(-3.67%)
Jan 27, 2004	5.742	5.742	5.606	5.621	1,155,366	-0.14(-2.39%)
Jan 26, 2004	5.762	5.775	5.735	5.758	512,836	-0.00(-0.05%)
Jan 23, 2004	5.788	5.806	5.759	5.761	649,460	-0.05(-0.83%)
Jan 22, 2004	5.858	5.883	5.789	5.810	519,766	-0.03(-0.50%)
Jan 21, 2004	5.793	5.848	5.774	5.839	584,613	+0.06(+0.98%)
Jan 20, 2004	5.833	5.856	5.769	5.783	1,014,782	+0.00(+0.00%)
Jan 16, 2004	5.732	5.792	5.719	5.783	805,390	+0.06(+0.97%)
Jan 15, 2004	5.737	5.737	5.697	5.727	596,988	-0.01(-0.18%)
Jan 14, 2004	5.731	5.750	5.727	5.737	428,683	+0.02(+0.28%)
Jan 13, 2004	5.742	5.749	5.704	5.721	815,785	-0.04(-0.75%)
Jan 12, 2004	5.828	5.839	5.745	5.764	1,202,888	-0.10(-1.74%)
Jan 09, 2004	5.929	5.936	5.866	5.866	476,700	-0.09(-1.59%)
Jan 08, 2004	5.958	5.984	5.923	5.961	378,191	+0.00(+0.03%)
Jan 07, 2004	5.927	5.963	5.927	5.959	667,776	+0.03(+0.53%)
Jan 06, 2004	5.894	5.931	5.864	5.928	916,273	+0.05(+0.81%)
Jan 05, 2004	5.939	5.942	5.838	5.881	1,014,782	-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.