Indicators

Donaldson Company (NY: DCI )

75.14 -0.42 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	51.48	51.80	50.27	50.44	479,548	-1.30(-2.51%)
Nov 27, 2020	51.78	51.94	51.32	51.74	209,714	+0.38(+0.74%)
Nov 25, 2020	52.11	52.11	50.64	51.36	1,959,517	-0.62(-1.18%)
Nov 24, 2020	51.78	52.31	51.01	51.98	847,198	+0.59(+1.14%)
Nov 23, 2020	51.61	51.87	51.17	51.39	661,652	-0.01(-0.02%)
Nov 20, 2020	51.15	51.54	50.73	51.40	357,158	+0.14(+0.28%)
Nov 19, 2020	50.77	51.40	50.24	51.26	265,534	+0.38(+0.74%)
Nov 18, 2020	51.54	51.87	50.83	50.88	239,002	-0.40(-0.78%)
Nov 17, 2020	51.14	51.65	50.39	51.28	340,904	-0.29(-0.57%)
Nov 16, 2020	51.16	51.80	50.99	51.57	478,449	+0.91(+1.80%)
Nov 13, 2020	50.44	51.04	50.16	50.66	432,305	+0.45(+0.91%)
Nov 12, 2020	50.19	50.62	49.61	50.21	540,043	-0.13(-0.26%)
Nov 11, 2020	50.41	50.43	49.68	50.34	353,932	+0.18(+0.36%)
Nov 10, 2020	49.40	50.57	49.26	50.16	498,643	+0.94(+1.91%)
Nov 09, 2020	50.71	51.21	49.04	49.22	516,545	+1.12(+2.32%)
Nov 06, 2020	48.80	49.17	48.05	48.10	384,811	-0.54(-1.11%)
Nov 05, 2020	46.09	49.42	46.05	48.64	696,597	+3.26(+7.18%)
Nov 04, 2020	46.76	46.76	45.36	45.38	488,917	-1.46(-3.11%)
Nov 03, 2020	46.47	47.04	45.91	46.84	775,479	+1.17(+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.