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 (%)
Feb 27, 2004	5.296	5.778	5.266	5.758	3,844,225	+0.51(+9.76%)
Feb 26, 2004	5.235	5.248	5.195	5.246	674,460	+0.03(+0.50%)
Feb 25, 2004	5.164	5.224	5.144	5.220	775,480	+0.06(+1.09%)
Feb 24, 2004	5.099	5.180	5.079	5.164	1,277,612	+0.02(+0.35%)
Feb 23, 2004	5.204	5.230	5.134	5.145	1,460,340	-0.06(-1.09%)
Feb 20, 2004	5.160	5.202	5.139	5.202	1,459,845	+0.05(+1.02%)
Feb 19, 2004	5.140	5.180	5.137	5.149	2,081,814	+0.03(+0.67%)
Feb 18, 2004	5.149	5.160	5.099	5.115	1,153,812	-0.03(-0.57%)
Feb 17, 2004	5.144	5.160	5.109	5.144	2,786,977	+0.04(+0.69%)
Feb 13, 2004	5.326	5.327	5.081	5.109	4,203,244	-0.38(-6.90%)
Feb 12, 2004	5.459	5.508	5.459	5.488	546,699	+0.03(+0.52%)
Feb 11, 2004	5.483	5.523	5.454	5.459	762,110	-0.04(-0.68%)
Feb 10, 2004	5.465	5.528	5.452	5.497	657,128	+0.03(+0.46%)
Feb 09, 2004	5.397	5.496	5.389	5.472	630,882	+0.08(+1.57%)
Feb 06, 2004	5.276	5.396	5.271	5.387	1,225,616	+0.13(+2.52%)
Feb 05, 2004	5.306	5.351	5.230	5.254	1,203,332	-0.07(-1.25%)
Feb 04, 2004	5.380	5.416	5.321	5.321	858,674	-0.08(-1.55%)
Feb 03, 2004	5.427	5.473	5.377	5.405	748,244	-0.04(-0.67%)

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.