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 (%)
Nov 30, 2009	17.24	17.25	16.79	17.16	1,886,277	-0.15(-0.86%)
Nov 27, 2009	17.30	17.63	17.17	17.31	993,387	-0.42(-2.35%)
Nov 25, 2009	17.83	17.86	17.63	17.73	960,276	+0.03(+0.16%)
Nov 24, 2009	17.87	17.94	17.53	17.70	1,210,713	-0.03(-0.18%)
Nov 23, 2009	18.14	18.17	17.68	17.73	1,546,061	-0.08(-0.48%)
Nov 20, 2009	17.64	18.05	17.63	17.82	1,442,480	-0.25(-1.36%)
Nov 19, 2009	17.84	18.25	17.54	18.07	5,780,424	+1.32(+7.89%)
Nov 18, 2009	16.62	16.90	16.49	16.74	2,437,740	+0.04(+0.22%)
Nov 17, 2009	16.53	16.71	16.43	16.71	1,784,685	+0.27(+1.62%)
Nov 16, 2009	15.80	16.47	15.80	16.44	1,644,195	+0.72(+4.60%)
Nov 13, 2009	15.63	15.82	15.53	15.72	778,905	+0.13(+0.83%)
Nov 12, 2009	15.74	15.99	15.55	15.59	1,036,846	-0.24(-1.51%)
Nov 11, 2009	16.00	16.05	15.69	15.83	695,890	+0.03(+0.18%)
Nov 10, 2009	15.79	15.97	15.62	15.80	628,607	-0.10(-0.61%)
Nov 09, 2009	15.60	15.91	15.60	15.90	740,324	+0.48(+3.12%)
Nov 06, 2009	15.61	15.77	15.37	15.42	1,152,777	-0.29(-1.83%)
Nov 05, 2009	15.37	15.74	15.37	15.70	1,172,951	+0.41(+2.69%)
Nov 04, 2009	15.64	15.71	15.23	15.29	1,277,569	-0.16(-1.05%)
Nov 03, 2009	15.17	15.52	14.74	15.45	2,387,262	+1.03(+7.14%)

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.