Indicators

Donaldson Company (NY: DCI )

74.19 +0.47 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	41.59	41.80	41.42	41.49	568,797	-0.06(-0.15%)
Sep 28, 2017	41.24	41.64	40.99	41.55	444,859	+0.24(+0.59%)
Sep 27, 2017	41.39	41.52	41.02	41.31	572,405	+0.09(+0.22%)
Sep 26, 2017	41.64	41.65	41.22	41.22	665,534	-0.40(-0.95%)
Sep 25, 2017	41.11	41.92	41.09	41.62	731,105	+0.59(+1.43%)
Sep 22, 2017	40.85	41.21	40.85	41.03	336,596	+0.22(+0.53%)
Sep 21, 2017	40.66	40.94	40.58	40.81	386,175	+0.16(+0.40%)
Sep 20, 2017	40.91	40.99	40.56	40.65	687,992	-0.21(-0.51%)
Sep 19, 2017	40.74	41.04	40.58	40.86	634,567	+0.14(+0.35%)
Sep 18, 2017	40.58	40.80	40.38	40.71	747,404	+0.23(+0.56%)
Sep 15, 2017	40.30	40.68	40.23	40.49	1,053,446	+0.10(+0.25%)
Sep 14, 2017	39.98	40.43	39.90	40.39	480,493	+0.41(+1.02%)
Sep 13, 2017	39.89	40.34	39.71	39.98	654,164	+0.05(+0.14%)
Sep 12, 2017	39.41	40.06	39.31	39.93	647,781	+0.63(+1.61%)
Sep 11, 2017	39.42	39.52	39.17	39.30	825,059	+0.07(+0.18%)
Sep 08, 2017	38.83	39.36	38.75	39.22	725,168	+0.03(+0.07%)
Sep 07, 2017	40.46	40.69	38.47	39.20	1,399,099	-2.86(-6.81%)
Sep 06, 2017	42.11	42.25	41.55	42.06	928,520	+0.16(+0.39%)
Sep 05, 2017	42.84	42.95	41.73	41.90	486,196	-0.89(-2.07%)

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.