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 31, 2017	42.82	43.06	42.65	42.71	446,629	-0.09(-0.21%)
Jul 28, 2017	42.26	42.85	42.18	42.80	300,843	+0.38(+0.89%)
Jul 27, 2017	42.38	42.60	42.20	42.42	280,856	+0.16(+0.38%)
Jul 26, 2017	42.87	42.87	42.23	42.26	297,352	-0.59(-1.39%)
Jul 25, 2017	42.71	43.10	42.58	42.85	965,439	+0.42(+1.00%)
Jul 24, 2017	42.21	42.49	41.99	42.43	247,706	+0.14(+0.34%)
Jul 21, 2017	42.26	42.32	41.81	42.29	200,631	-0.13(-0.32%)
Jul 20, 2017	42.28	42.65	42.00	42.42	529,646	+0.16(+0.38%)
Jul 19, 2017	41.96	42.28	41.81	42.26	376,643	+0.31(+0.73%)
Jul 18, 2017	41.88	42.19	41.75	41.95	282,384	+0.02(+0.04%)
Jul 17, 2017	42.01	42.11	41.80	41.94	277,892	-0.12(-0.28%)
Jul 14, 2017	41.95	42.38	41.65	42.05	514,560	+0.09(+0.21%)
Jul 13, 2017	41.67	42.04	41.27	41.96	537,316	+0.35(+0.84%)
Jul 12, 2017	41.57	42.02	41.57	41.61	648,463	+0.40(+0.98%)
Jul 11, 2017	41.10	41.33	40.82	41.21	453,219	+0.13(+0.33%)
Jul 10, 2017	40.90	41.31	40.81	41.07	408,964	+0.06(+0.15%)
Jul 07, 2017	40.77	41.08	40.62	41.01	422,730	+0.25(+0.62%)
Jul 06, 2017	41.15	41.39	40.60	40.76	1,024,639	-0.50(-1.22%)
Jul 05, 2017	40.98	41.35	40.86	41.26	515,234	+0.29(+0.70%)

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.