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 (%)
Jul 29, 2022	51.84	53.07	51.80	52.95	556,208	+1.06(+2.04%)
Jul 28, 2022	51.40	51.93	51.12	51.89	213,260	+0.65(+1.27%)
Jul 27, 2022	50.61	51.34	50.28	51.24	373,485	+0.71(+1.41%)
Jul 26, 2022	49.54	50.57	49.45	50.52	326,448	+0.75(+1.51%)
Jul 25, 2022	49.67	49.92	49.32	49.78	315,125	-0.02(-0.04%)
Jul 22, 2022	50.30	50.36	49.62	49.80	277,735	-0.33(-0.66%)
Jul 21, 2022	49.26	50.14	48.99	50.13	242,360	+0.69(+1.40%)
Jul 20, 2022	49.11	49.57	48.73	49.44	348,985	+0.35(+0.71%)
Jul 19, 2022	47.64	49.13	47.63	49.08	394,416	+2.07(+4.41%)
Jul 18, 2022	47.66	47.89	46.93	47.01	289,208	-0.39(-0.82%)
Jul 15, 2022	47.00	47.54	46.71	47.40	471,612	+1.07(+2.31%)
Jul 14, 2022	46.28	46.41	45.92	46.33	393,579	-0.69(-1.47%)
Jul 13, 2022	46.78	47.21	46.49	47.02	238,940	-0.25(-0.54%)
Jul 12, 2022	47.40	48.26	47.07	47.27	325,502	-0.22(-0.47%)
Jul 11, 2022	47.44	47.99	47.17	47.50	298,845	-0.18(-0.39%)
Jul 08, 2022	48.39	48.39	47.60	47.68	317,704	-0.69(-1.43%)
Jul 07, 2022	47.56	48.50	47.32	48.37	450,280	+1.20(+2.54%)
Jul 06, 2022	47.09	47.63	46.81	47.18	561,763	+0.06(+0.12%)
Jul 05, 2022	46.56	47.14	45.72	47.12	351,854	-0.15(-0.31%)

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.