Indicators

Donaldson Company (NY: DCI )

75.16 +0.17 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.35	13.61	13.17	13.61	1,321,313	+0.27(+2.00%)
May 28, 2009	13.09	13.46	12.75	13.34	1,685,096	+0.29(+2.23%)
May 27, 2009	12.58	13.62	12.58	13.05	2,843,211	-0.39(-2.89%)
May 26, 2009	12.68	13.49	12.52	13.44	1,489,146	+0.67(+5.25%)
May 22, 2009	12.82	12.98	12.58	12.77	1,092,056	+0.05(+0.38%)
May 21, 2009	13.03	13.10	12.58	12.72	1,362,620	-0.42(-3.20%)
May 20, 2009	13.57	13.68	13.09	13.14	1,382,356	-0.28(-2.08%)
May 19, 2009	13.62	13.71	13.37	13.42	1,221,914	-0.15(-1.10%)
May 18, 2009	13.42	13.58	13.26	13.57	1,019,531	+0.32(+2.44%)
May 15, 2009	13.16	13.51	13.12	13.24	947,819	+0.06(+0.49%)
May 14, 2009	13.03	13.30	13.00	13.18	694,540	+0.17(+1.34%)
May 13, 2009	13.46	13.46	12.92	13.00	925,300	-0.72(-5.24%)
May 12, 2009	14.00	14.10	13.38	13.72	671,179	-0.16(-1.13%)
May 11, 2009	13.73	14.01	13.45	13.88	783,215	-0.07(-0.52%)
May 08, 2009	13.72	13.99	13.50	13.95	650,569	+0.51(+3.82%)
May 07, 2009	13.95	14.02	13.28	13.44	715,893	-0.41(-2.95%)
May 06, 2009	13.73	13.96	13.44	13.85	662,758	+0.26(+1.93%)
May 05, 2009	13.76	13.90	13.40	13.59	519,089	-0.26(-1.90%)
May 04, 2009	13.36	13.86	13.05	13.85	978,598	+0.72(+5.48%)

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.