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, 2020	44.28	44.86	43.95	44.57	745,803	-0.07(-0.15%)
May 28, 2020	45.95	46.02	44.42	44.64	684,839	-1.07(-2.34%)
May 27, 2020	45.64	45.81	44.99	45.71	566,296	+1.13(+2.53%)
May 26, 2020	44.02	45.03	43.62	44.58	741,342	+2.20(+5.19%)
May 22, 2020	42.46	42.74	41.67	42.39	344,159	-0.03(-0.07%)
May 21, 2020	42.35	42.99	42.29	42.41	501,690	-0.12(-0.29%)
May 20, 2020	42.51	43.24	41.70	42.54	389,692	+0.74(+1.78%)
May 19, 2020	42.43	43.06	41.78	41.79	351,774	-0.85(-2.00%)
May 18, 2020	41.25	42.94	41.25	42.65	420,453	+3.07(+7.76%)
May 15, 2020	39.36	40.23	38.98	39.58	1,477,555	-0.08(-0.19%)
May 14, 2020	38.60	39.69	37.43	39.65	654,324	+0.30(+0.76%)
May 13, 2020	40.42	40.66	38.98	39.35	531,530	-1.47(-3.61%)
May 12, 2020	42.59	42.93	40.77	40.83	338,881	-1.68(-3.96%)
May 11, 2020	41.30	42.99	41.13	42.51	756,375	+0.56(+1.34%)
May 08, 2020	41.36	42.03	41.20	41.94	601,561	+1.28(+3.14%)
May 07, 2020	41.14	41.63	40.53	40.67	355,363	+0.10(+0.25%)
May 06, 2020	40.78	41.01	40.15	40.56	404,508	-0.03(-0.07%)
May 05, 2020	40.47	41.25	40.47	40.59	415,047	+0.53(+1.31%)
May 04, 2020	39.55	40.14	39.09	40.06	441,053	+0.06(+0.14%)

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.