Indicators

Donaldson Company (NY: DCI )

74.99 +0.72 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.07	47.57	46.96	47.21	744,493	+0.26(+0.55%)
Jun 27, 2019	46.52	46.97	46.26	46.95	322,400	+0.61(+1.32%)
Jun 26, 2019	46.05	46.53	45.93	46.33	227,033	+0.32(+0.71%)
Jun 25, 2019	45.97	46.26	45.68	46.01	354,735	+0.18(+0.38%)
Jun 24, 2019	45.96	46.22	45.70	45.83	237,787	-0.13(-0.28%)
Jun 21, 2019	46.70	46.75	45.80	45.96	794,485	-0.80(-1.71%)
Jun 20, 2019	46.42	46.83	46.09	46.76	348,388	+0.83(+1.80%)
Jun 19, 2019	45.60	46.05	45.31	45.93	379,433	+0.43(+0.94%)
Jun 18, 2019	44.83	45.78	44.83	45.51	394,236	+1.06(+2.38%)
Jun 17, 2019	45.24	45.25	44.38	44.45	294,981	-0.86(-1.91%)
Jun 14, 2019	46.08	46.08	45.11	45.31	353,068	-0.85(-1.85%)
Jun 13, 2019	46.00	46.36	45.56	46.17	361,277	+0.40(+0.87%)
Jun 12, 2019	45.75	46.00	45.41	45.77	540,080	-0.03(-0.06%)
Jun 11, 2019	46.26	46.61	45.71	45.79	514,969	+0.13(+0.28%)
Jun 10, 2019	45.50	46.06	45.45	45.67	436,408	+0.25(+0.55%)
Jun 07, 2019	45.21	45.74	45.10	45.42	464,502	+0.57(+1.28%)
Jun 06, 2019	44.97	45.18	44.03	44.84	637,196	-0.34(-0.76%)
Jun 05, 2019	45.07	45.21	43.21	45.18	632,776	+0.16(+0.35%)
Jun 04, 2019	44.03	45.45	42.51	45.03	1,196,138	+0.17(+0.37%)

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.