Indicators

Donaldson Company (NY: DCI )

74.99 +0.72 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	10.46	10.66	10.40	10.62	1,195,215	+0.17(+1.62%)
May 27, 2004	10.91	11.06	10.12	10.45	1,790,966	-0.44(-4.08%)
May 26, 2004	11.04	11.04	10.83	10.89	475,462	-0.15(-1.32%)
May 25, 2004	10.75	11.06	10.66	11.04	452,691	+0.31(+2.86%)
May 24, 2004	10.62	10.78	10.61	10.73	415,565	+0.15(+1.45%)
May 21, 2004	10.50	10.65	10.48	10.58	330,422	+0.13(+1.20%)
May 20, 2004	10.41	10.58	10.31	10.45	275,971	+0.05(+0.47%)
May 19, 2004	10.63	10.89	10.36	10.40	452,196	-0.14(-1.30%)
May 18, 2004	10.52	10.62	10.43	10.54	312,354	+0.10(+0.93%)
May 17, 2004	10.52	10.53	10.39	10.44	557,882	-0.15(-1.45%)
May 14, 2004	10.55	10.71	10.50	10.60	643,025	+0.05(+0.46%)
May 13, 2004	10.50	10.59	10.46	10.55	425,713	+0.04(+0.42%)
May 12, 2004	10.52	10.61	10.32	10.50	836,328	-0.08(-0.73%)
May 11, 2004	10.55	10.61	10.48	10.58	547,239	+0.13(+1.28%)
May 10, 2004	10.57	10.57	10.21	10.45	691,784	-0.14(-1.30%)
May 07, 2004	10.68	10.95	10.58	10.59	718,267	-0.18(-1.65%)
May 06, 2004	10.85	10.85	10.62	10.76	899,443	-0.15(-1.33%)
May 05, 2004	10.89	11.00	10.77	10.91	820,983	+0.02(+0.22%)
May 04, 2004	10.88	10.98	10.74	10.88	874,197	-0.03(-0.26%)

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.