Indicators

Donaldson Company (NY: DCI )

73.78 -0.13 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.34	48.80	48.24	48.55	329,885	+0.38(+0.79%)
Sep 27, 2019	48.47	48.58	47.75	48.16	324,728	+0.06(+0.12%)
Sep 26, 2019	48.49	48.55	47.97	48.11	214,028	-0.39(-0.81%)
Sep 25, 2019	47.90	48.66	47.67	48.50	474,863	+0.64(+1.34%)
Sep 24, 2019	48.72	49.02	47.60	47.86	575,818	-0.78(-1.61%)
Sep 23, 2019	47.91	49.08	47.91	48.64	383,841	+0.31(+0.64%)
Sep 20, 2019	49.00	49.21	48.31	48.33	1,047,027	-0.52(-1.07%)
Sep 19, 2019	49.20	49.49	48.74	48.85	519,797	-0.11(-0.23%)
Sep 18, 2019	48.80	49.12	48.53	48.97	484,934	-0.27(-0.55%)
Sep 17, 2019	48.79	49.41	48.40	49.24	536,362	+0.04(+0.08%)
Sep 16, 2019	49.09	49.59	48.55	49.20	507,031	-0.34(-0.68%)
Sep 13, 2019	48.94	49.61	48.66	49.54	548,295	+0.89(+1.82%)
Sep 12, 2019	48.72	49.00	48.29	48.65	621,221	-0.07(-0.15%)
Sep 11, 2019	47.66	48.82	47.32	48.72	716,483	+1.12(+2.35%)
Sep 10, 2019	46.94	47.66	46.30	47.61	697,663	+0.65(+1.39%)
Sep 09, 2019	47.10	47.29	46.17	46.95	944,663	-0.07(-0.16%)
Sep 06, 2019	47.76	47.76	46.65	47.03	1,094,659	-0.49(-1.04%)
Sep 05, 2019	43.77	47.75	43.70	47.52	1,584,017	+3.74(+8.54%)
Sep 04, 2019	43.70	44.07	43.62	43.78	673,597	+0.48(+1.12%)

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.