Indicators

Donaldson Company (NY: DCI )

75.56 +1.78 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.05	13.19	13.03	13.16	458,136	+0.10(+0.74%)
Jul 28, 2005	12.94	13.15	12.91	13.07	265,823	+0.17(+1.32%)
Jul 27, 2005	12.96	12.99	12.83	12.90	352,946	-0.06(-0.47%)
Jul 26, 2005	12.99	13.07	12.94	12.96	487,590	-0.00(-0.03%)
Jul 25, 2005	12.92	13.03	12.89	12.96	462,344	-0.02(-0.16%)
Jul 22, 2005	12.85	12.99	12.82	12.98	372,251	+0.17(+1.29%)
Jul 21, 2005	12.89	12.92	12.69	12.82	342,550	-0.01(-0.06%)
Jul 20, 2005	12.48	12.86	12.48	12.82	411,853	+0.30(+2.42%)
Jul 19, 2005	12.44	12.55	12.43	12.52	242,557	+0.10(+0.78%)
Jul 18, 2005	12.43	12.52	12.34	12.42	412,843	-0.03(-0.23%)
Jul 15, 2005	12.50	12.58	12.43	12.45	250,725	-0.07(-0.58%)
Jul 14, 2005	12.59	12.69	12.40	12.52	364,331	+0.00(+0.00%)
Jul 13, 2005	12.53	12.63	12.48	12.52	345,520	+0.00(+0.00%)
Jul 12, 2005	12.62	12.64	12.47	12.52	406,655	-0.10(-0.80%)
Jul 11, 2005	12.58	12.66	12.55	12.63	303,692	+0.08(+0.64%)
Jul 08, 2005	12.41	12.55	12.34	12.55	330,175	+0.15(+1.24%)
Jul 07, 2005	12.24	12.41	12.14	12.39	552,189	+0.12(+0.99%)
Jul 06, 2005	12.52	12.55	12.27	12.27	527,686	-0.25(-2.03%)
Jul 05, 2005	12.33	12.57	12.33	12.52	497,738	+0.20(+1.61%)

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.