Indicators

Donaldson Company (NY: DCI )

74.19 +0.47 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.02	25.20	24.86	24.86	1,614,461	-0.17(-0.67%)
Feb 26, 2016	25.10	25.26	24.96	25.03	1,195,590	+0.05(+0.21%)
Feb 25, 2016	25.25	25.37	24.78	24.98	1,060,291	-0.27(-1.08%)
Feb 24, 2016	24.93	25.30	24.61	25.25	987,537	+0.00(+0.00%)
Feb 23, 2016	26.04	26.26	25.24	25.25	992,748	-0.86(-3.30%)
Feb 22, 2016	26.06	26.24	25.93	26.11	384,374	+0.34(+1.33%)
Feb 19, 2016	25.67	25.79	25.38	25.77	527,479	-0.13(-0.51%)
Feb 18, 2016	25.98	25.98	25.49	25.90	876,663	+0.03(+0.10%)
Feb 17, 2016	25.82	26.19	25.67	25.88	812,022	+0.28(+1.10%)
Feb 16, 2016	25.65	25.71	25.01	25.59	935,952	+0.23(+0.90%)
Feb 12, 2016	24.93	25.37	25.37	25.37	796,407	+0.70(+2.82%)
Feb 11, 2016	24.78	25.40	24.38	24.67	1,180,906	-0.77(-3.04%)
Feb 10, 2016	26.01	26.19	25.41	25.45	1,043,916	-0.47(-1.82%)
Feb 09, 2016	25.86	26.16	25.80	25.92	1,602,841	-0.30(-1.14%)
Feb 08, 2016	25.66	26.22	25.66	26.22	1,349,839	+0.21(+0.81%)
Feb 05, 2016	25.93	26.21	25.70	26.01	1,303,799	+0.08(+0.30%)
Feb 04, 2016	24.81	26.08	24.81	25.93	1,585,945	+1.09(+4.41%)
Feb 03, 2016	24.54	24.86	23.92	24.83	1,107,583	+0.57(+2.34%)
Feb 02, 2016	24.30	24.37	24.07	24.26	1,089,196	-0.38(-1.53%)

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.