Indicators

Donaldson Company (NY: DCI )

73.82 +0.62 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	31.15	31.48	30.70	30.72	1,127,019	-0.53(-1.71%)
May 28, 2015	31.34	31.36	31.08	31.26	668,187	-0.18(-0.58%)
May 27, 2015	31.33	31.49	31.04	31.44	655,970	+0.15(+0.47%)
May 26, 2015	31.27	31.41	31.11	31.29	1,078,176	-0.08(-0.25%)
May 22, 2015	31.39	31.37	31.37	31.37	739,498	-0.01(-0.03%)
May 21, 2015	30.30	32.07	30.30	31.38	1,087,976	+0.67(+2.19%)
May 20, 2015	30.74	30.79	30.47	30.70	1,155,367	-0.03(-0.08%)
May 19, 2015	31.03	31.15	30.66	30.73	644,000	-0.23(-0.75%)
May 18, 2015	30.98	31.13	30.73	30.96	583,630	-0.11(-0.36%)
May 15, 2015	31.27	31.52	30.94	31.08	571,096	-0.25(-0.80%)
May 14, 2015	31.08	31.34	30.88	31.33	698,474	+0.42(+1.37%)
May 13, 2015	30.80	31.08	30.61	30.90	785,167	+0.19(+0.62%)
May 12, 2015	30.68	30.93	30.64	30.71	985,315	+0.22(+0.71%)
May 11, 2015	30.40	30.60	30.23	30.50	792,905	+0.02(+0.06%)
May 08, 2015	30.62	30.67	30.36	30.48	903,082	+0.23(+0.77%)
May 07, 2015	30.16	30.42	30.09	30.25	815,319	-0.03(-0.11%)
May 06, 2015	30.58	30.61	30.02	30.28	923,360	-0.13(-0.42%)
May 05, 2015	30.39	30.76	30.27	30.41	1,076,527	-0.38(-1.23%)
May 04, 2015	31.23	31.67	30.74	30.79	2,372,041	-1.69(-5.20%)

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.