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 (%)
Jun 28, 2019	47.08	47.59	46.98	47.22	744,218	+0.26(+0.55%)
Jun 27, 2019	46.54	46.99	46.28	46.96	322,281	+0.61(+1.32%)
Jun 26, 2019	46.07	46.55	45.95	46.35	226,950	+0.32(+0.71%)
Jun 25, 2019	45.99	46.28	45.70	46.03	354,604	+0.18(+0.38%)
Jun 24, 2019	45.98	46.24	45.72	45.85	237,699	-0.13(-0.28%)
Jun 21, 2019	46.71	46.77	45.82	45.98	794,192	-0.80(-1.71%)
Jun 20, 2019	46.43	46.84	46.11	46.78	348,259	+0.83(+1.80%)
Jun 19, 2019	45.62	46.06	45.33	45.95	379,293	+0.43(+0.94%)
Jun 18, 2019	44.85	45.79	44.85	45.52	394,091	+1.06(+2.38%)
Jun 17, 2019	45.25	45.26	44.40	44.47	294,872	-0.86(-1.90%)
Jun 14, 2019	46.10	46.10	45.12	45.33	352,938	-0.85(-1.85%)
Jun 13, 2019	46.02	46.38	45.58	46.18	361,144	+0.40(+0.87%)
Jun 12, 2019	45.77	46.02	45.43	45.78	539,880	-0.03(-0.06%)
Jun 11, 2019	46.27	46.63	45.73	45.81	514,779	+0.13(+0.28%)
Jun 10, 2019	45.52	46.08	45.47	45.68	436,247	+0.25(+0.55%)
Jun 07, 2019	45.23	45.76	45.12	45.43	464,331	+0.57(+1.28%)
Jun 06, 2019	44.99	45.19	44.05	44.86	636,961	-0.34(-0.76%)
Jun 05, 2019	45.09	45.23	43.22	45.20	632,542	+0.16(+0.35%)
Jun 04, 2019	44.05	45.47	42.53	45.04	1,195,696	+0.17(+0.37%)

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.