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 28, 2021	58.80	58.82	58.23	58.79	715,541	+0.00(+0.00%)
May 27, 2021	58.77	59.13	58.77	58.79	554,898	+0.63(+1.08%)
May 26, 2021	58.03	58.24	57.78	58.16	490,968	+0.37(+0.64%)
May 25, 2021	58.37	58.61	57.67	57.78	358,366	-0.36(-0.62%)
May 24, 2021	58.25	58.40	57.54	58.15	370,347	+0.31(+0.53%)
May 21, 2021	58.16	58.48	57.46	57.84	411,597	+0.13(+0.23%)
May 20, 2021	57.88	58.01	57.47	57.71	350,893	-0.20(-0.35%)
May 19, 2021	58.06	58.10	57.32	57.91	492,352	-0.85(-1.45%)
May 18, 2021	60.09	60.09	58.74	58.76	331,007	-1.30(-2.16%)
May 17, 2021	60.56	60.90	59.51	60.06	382,909	-0.76(-1.26%)
May 14, 2021	59.87	60.99	59.68	60.82	459,071	+1.16(+1.95%)
May 13, 2021	58.31	59.89	58.29	59.66	687,374	+1.29(+2.21%)
May 12, 2021	60.16	60.35	58.38	58.37	377,231	-1.97(-3.26%)
May 11, 2021	61.25	61.38	60.06	60.33	567,984	-1.51(-2.44%)
May 10, 2021	62.31	62.49	61.78	61.84	436,802	-0.19(-0.31%)
May 07, 2021	61.12	62.11	60.73	62.03	523,822	+0.68(+1.10%)
May 06, 2021	60.68	61.35	60.46	61.35	373,780	+0.92(+1.52%)
May 05, 2021	60.80	60.92	60.03	60.44	416,166	-0.47(-0.77%)
May 04, 2021	59.92	61.10	59.43	60.91	619,224	+0.79(+1.32%)

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.