Indicators

Donaldson Company (NY: DCI )

73.91 -1.17 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.17	24.83	24.09	24.67	7,914,776	+0.57(+2.36%)
Jan 28, 2016	24.31	24.42	23.73	24.10	2,062,851	+0.13(+0.55%)
Jan 27, 2016	24.23	24.46	23.77	23.97	1,226,785	-0.33(-1.37%)
Jan 26, 2016	23.45	24.42	23.35	24.30	1,906,841	+1.03(+4.44%)
Jan 25, 2016	23.34	23.90	23.18	23.27	2,344,124	-0.39(-1.63%)
Jan 22, 2016	23.76	24.21	23.36	23.65	1,437,442	+0.27(+1.16%)
Jan 21, 2016	22.90	23.54	22.71	23.38	1,506,870	+0.47(+2.06%)
Jan 20, 2016	22.78	23.12	22.07	22.91	1,362,055	-0.26(-1.13%)
Jan 19, 2016	23.96	23.96	23.03	23.17	1,361,970	-0.55(-2.32%)
Jan 15, 2016	23.34	23.72	23.72	23.72	1,867,462	-0.28(-1.17%)
Jan 14, 2016	23.37	24.19	23.09	24.00	2,883,845	+0.72(+3.08%)
Jan 13, 2016	23.74	23.92	23.19	23.28	1,515,792	-0.36(-1.52%)
Jan 12, 2016	23.72	23.81	23.28	23.64	1,545,987	+0.19(+0.82%)
Jan 11, 2016	23.83	23.92	23.28	23.45	1,858,602	-0.29(-1.22%)
Jan 08, 2016	23.25	23.82	23.00	23.74	2,967,309	+0.59(+2.53%)
Jan 07, 2016	23.52	23.58	23.03	23.15	1,007,587	-0.77(-3.22%)
Jan 06, 2016	24.10	24.26	23.67	23.92	945,540	-0.56(-2.29%)
Jan 05, 2016	24.88	25.02	24.29	24.48	1,510,830	-0.40(-1.62%)

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.