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 (%)
Dec 31, 2007	18.81	18.94	18.61	18.73	635,619	-0.09(-0.49%)
Dec 28, 2007	18.72	18.94	18.61	18.82	900,384	+0.18(+0.95%)
Dec 27, 2007	18.63	18.87	18.59	18.65	873,034	-0.14(-0.73%)
Dec 26, 2007	18.58	18.82	18.50	18.78	452,859	-0.06(-0.30%)
Dec 24, 2007	18.65	18.87	18.53	18.84	252,798	+0.21(+1.10%)
Dec 21, 2007	18.84	18.91	18.53	18.64	1,317,723	+0.14(+0.74%)
Dec 20, 2007	17.51	18.50	17.50	18.50	1,491,042	+1.10(+6.34%)
Dec 19, 2007	17.35	17.67	17.35	17.39	958,743	-0.02(-0.12%)
Dec 18, 2007	18.13	18.13	17.23	17.42	1,409,334	-0.51(-2.86%)
Dec 17, 2007	18.28	18.34	17.88	17.93	570,221	-0.43(-2.33%)
Dec 14, 2007	17.90	18.68	17.90	18.36	676,193	+0.00(+0.00%)
Dec 13, 2007	18.21	18.42	18.04	18.36	1,011,504	+0.02(+0.11%)
Dec 12, 2007	18.83	19.01	18.21	18.34	977,298	-0.11(-0.59%)
Dec 11, 2007	19.15	19.36	18.45	18.45	830,217	-0.70(-3.65%)
Dec 10, 2007	19.29	19.37	19.09	19.14	570,468	-0.08(-0.44%)
Dec 07, 2007	19.46	19.55	19.19	19.23	465,288	-0.23(-1.18%)
Dec 06, 2007	18.93	19.47	18.91	19.46	403,834	+0.45(+2.36%)
Dec 05, 2007	18.78	19.09	18.78	19.01	415,105	+0.43(+2.33%)
Dec 04, 2007	18.54	18.65	18.37	18.58	932,978	-0.09(-0.48%)

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.