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 (%)
Jan 30, 2015	31.56	31.74	31.24	31.37	947,996	-0.38(-1.19%)
Jan 29, 2015	31.04	31.78	31.02	31.75	571,638	+0.63(+2.01%)
Jan 28, 2015	31.88	31.96	31.02	31.12	439,768	-0.49(-1.55%)
Jan 27, 2015	31.62	31.79	31.43	31.61	373,716	-0.50(-1.55%)
Jan 26, 2015	32.06	32.14	31.74	32.11	456,553	+0.07(+0.21%)
Jan 23, 2015	32.09	32.27	31.92	32.04	408,100	-0.08(-0.24%)
Jan 22, 2015	31.83	32.30	31.45	32.12	556,135	+0.47(+1.49%)
Jan 21, 2015	31.35	31.67	31.16	31.65	459,313	+0.30(+0.96%)
Jan 20, 2015	31.46	31.59	31.10	31.34	374,355	-0.06(-0.19%)
Jan 16, 2015	31.11	31.44	30.92	31.40	456,340	+0.19(+0.60%)
Jan 15, 2015	31.56	31.71	31.15	31.22	912,003	-0.15(-0.49%)
Jan 14, 2015	31.22	31.57	31.05	31.37	659,619	-0.23(-0.73%)
Jan 13, 2015	32.32	32.98	31.29	31.60	892,734	-0.53(-1.66%)
Jan 12, 2015	32.61	32.75	32.11	32.13	551,179	-0.48(-1.47%)
Jan 09, 2015	32.54	32.78	32.25	32.61	918,280	+0.08(+0.24%)
Jan 08, 2015	32.21	32.57	32.09	32.54	554,591	+0.55(+1.72%)
Jan 07, 2015	32.09	32.09	31.68	31.99	562,889	+0.18(+0.57%)
Jan 06, 2015	32.31	32.38	31.53	31.81	423,577	-0.46(-1.44%)
Jan 05, 2015	32.79	32.79	32.09	32.27	711,745	-0.74(-2.24%)

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.