Indicators

Donaldson Company (NY: DCI )

75.16 +0.17 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	9.968	10.12	9.832	9.859	0	-0.32(-3.17%)
Feb 26, 2009	10.90	10.90	10.13	10.18	5,297,705	-1.23(-10.79%)
Feb 25, 2009	11.55	11.65	11.12	11.41	1,546,056	-0.18(-1.53%)
Feb 24, 2009	11.05	11.72	10.95	11.59	1,565,468	+0.63(+5.75%)
Feb 23, 2009	11.74	11.83	10.87	10.96	1,922,521	-0.71(-6.09%)
Feb 20, 2009	11.75	11.87	11.42	11.67	1,677,383	-0.18(-1.53%)
Feb 19, 2009	12.21	12.36	11.77	11.85	1,089,622	-0.29(-2.36%)
Feb 18, 2009	12.34	12.54	12.04	12.14	1,646,559	+0.09(+0.77%)
Feb 17, 2009	12.13	12.21	11.84	12.05	705,680	-0.48(-3.87%)
Feb 13, 2009	12.56	12.85	12.48	12.53	621,456	-0.02(-0.19%)
Feb 12, 2009	12.33	12.58	12.12	12.56	722,922	+0.03(+0.23%)
Feb 11, 2009	12.59	12.87	12.31	12.53	804,640	-0.04(-0.32%)
Feb 10, 2009	13.05	13.26	12.48	12.57	909,939	-0.58(-4.42%)
Feb 09, 2009	13.13	13.27	13.01	13.15	961,752	+0.05(+0.40%)
Feb 06, 2009	12.66	13.39	12.57	13.10	1,676,113	+0.45(+3.58%)
Feb 05, 2009	12.47	12.77	12.36	12.65	925,610	+0.08(+0.68%)
Feb 04, 2009	12.64	12.89	12.49	12.56	1,009,774	-0.05(-0.38%)
Feb 03, 2009	12.33	12.70	12.21	12.61	1,031,798	+0.33(+2.70%)

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.