Indicators

Donaldson Company (NY: DCI )

74.61 -0.55 (-0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.50	51.82	50.29	50.46	479,371	-1.30(-2.51%)
Nov 27, 2020	51.80	51.96	51.34	51.76	209,637	+0.38(+0.74%)
Nov 25, 2020	52.13	52.13	50.66	51.38	1,958,794	-0.62(-1.18%)
Nov 24, 2020	51.80	52.33	51.03	52.00	846,885	+0.59(+1.14%)
Nov 23, 2020	51.63	51.89	51.19	51.41	661,408	-0.01(-0.02%)
Nov 20, 2020	51.17	51.56	50.75	51.42	357,026	+0.14(+0.28%)
Nov 19, 2020	50.78	51.42	50.25	51.28	265,436	+0.38(+0.74%)
Nov 18, 2020	51.56	51.89	50.85	50.90	238,914	-0.40(-0.78%)
Nov 17, 2020	51.15	51.67	50.41	51.30	340,779	-0.29(-0.57%)
Nov 16, 2020	51.18	51.82	51.01	51.59	478,272	+0.91(+1.80%)
Nov 13, 2020	50.46	51.06	50.18	50.68	432,145	+0.45(+0.91%)
Nov 12, 2020	50.21	50.64	49.63	50.23	539,843	-0.13(-0.26%)
Nov 11, 2020	50.42	50.45	49.69	50.36	353,801	+0.18(+0.36%)
Nov 10, 2020	49.42	50.59	49.28	50.18	498,459	+0.94(+1.91%)
Nov 09, 2020	50.73	51.23	49.06	49.24	516,355	+1.12(+2.32%)
Nov 06, 2020	48.81	49.19	48.06	48.12	384,668	-0.54(-1.11%)
Nov 05, 2020	46.10	49.44	46.07	48.66	696,340	+3.26(+7.18%)
Nov 04, 2020	46.78	46.78	45.37	45.40	488,737	-1.46(-3.11%)
Nov 03, 2020	46.49	47.05	45.93	46.86	775,193	+1.18(+2.57%)

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.