Indicators

Donaldson Company (NY: DCI )

75.14 -0.42 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	33.99	33.99	33.24	33.31	352,072	-0.65(-1.91%)
Nov 26, 2014	34.15	33.96	33.96	33.96	384,724	-0.09(-0.25%)
Nov 25, 2014	34.29	34.50	33.91	34.05	556,011	-0.10(-0.30%)
Nov 24, 2014	33.84	34.16	33.58	34.15	956,371	+0.40(+1.19%)
Nov 21, 2014	33.62	34.18	33.51	33.75	1,281,895	-0.30(-0.88%)
Nov 20, 2014	34.72	35.03	33.87	34.05	2,064,869	-2.47(-6.76%)
Nov 19, 2014	36.60	36.60	36.19	36.51	580,290	-0.14(-0.37%)
Nov 18, 2014	36.52	36.99	36.39	36.65	654,157	+0.20(+0.56%)
Nov 17, 2014	36.30	36.50	36.17	36.45	559,559	+0.15(+0.40%)
Nov 14, 2014	36.43	36.67	36.21	36.30	267,429	-0.21(-0.58%)
Nov 13, 2014	36.41	36.65	36.31	36.51	455,854	+0.06(+0.16%)
Nov 12, 2014	36.26	36.52	36.17	36.45	332,630	-0.03(-0.09%)
Nov 11, 2014	36.56	36.81	36.32	36.49	325,818	-0.14(-0.37%)
Nov 10, 2014	36.39	36.72	36.39	36.62	326,671	+0.23(+0.63%)
Nov 07, 2014	36.48	36.48	36.19	36.39	439,589	-0.03(-0.09%)
Nov 06, 2014	35.87	36.46	35.65	36.43	512,974	+0.64(+1.79%)
Nov 05, 2014	35.53	35.85	35.45	35.79	404,458	+0.28(+0.79%)
Nov 04, 2014	35.44	35.63	35.37	35.51	257,560	+0.03(+0.10%)

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.