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, 2007	14.14	14.26	14.02	14.23	430,663	-0.01(-0.06%)
Jan 30, 2007	13.98	14.24	13.96	14.24	862,812	+0.25(+1.82%)
Jan 29, 2007	13.78	14.10	13.68	13.98	718,020	+0.23(+1.64%)
Jan 26, 2007	13.72	13.78	13.58	13.76	527,934	+0.06(+0.44%)
Jan 25, 2007	13.78	13.81	13.64	13.70	338,590	-0.12(-0.88%)
Jan 24, 2007	13.89	13.90	13.72	13.82	325,472	-0.10(-0.70%)
Jan 23, 2007	13.67	14.04	13.59	13.91	471,254	+0.23(+1.68%)
Jan 22, 2007	13.87	13.91	13.63	13.68	611,096	-0.16(-1.17%)
Jan 19, 2007	13.73	13.86	13.70	13.85	285,376	+0.03(+0.23%)
Jan 18, 2007	13.81	13.95	13.75	13.81	364,579	-0.00(-0.03%)
Jan 17, 2007	13.87	13.93	13.77	13.82	247,755	-0.11(-0.75%)
Jan 16, 2007	13.94	13.98	13.84	13.92	492,045	+0.06(+0.44%)
Jan 12, 2007	13.84	13.88	13.78	13.86	404,427	+0.02(+0.18%)
Jan 11, 2007	13.81	13.90	13.76	13.84	399,972	+0.09(+0.65%)
Jan 10, 2007	13.68	13.77	13.58	13.75	648,965	-0.04(-0.29%)
Jan 09, 2007	13.78	13.89	13.62	13.79	528,181	-0.07(-0.52%)
Jan 08, 2007	13.82	13.94	13.66	13.86	700,694	+0.02(+0.15%)
Jan 05, 2007	13.89	13.95	13.74	13.84	544,517	-0.11(-0.81%)
Jan 04, 2007	14.02	14.02	13.83	13.96	759,354	-0.06(-0.46%)

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.