Indicators

Donaldson Company (NY: DCI )

75.56 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	44.30	44.87	43.97	44.59	745,528	-0.07(-0.15%)
May 28, 2020	45.96	46.04	44.44	44.66	684,586	-1.07(-2.34%)
May 27, 2020	45.66	45.83	45.00	45.73	566,087	+1.13(+2.53%)
May 26, 2020	44.04	45.05	43.63	44.60	741,068	+2.20(+5.19%)
May 22, 2020	42.48	42.76	41.69	42.40	344,032	-0.03(-0.07%)
May 21, 2020	42.36	43.00	42.31	42.43	501,505	-0.12(-0.29%)
May 20, 2020	42.52	43.26	41.71	42.55	389,548	+0.74(+1.78%)
May 19, 2020	42.45	43.08	41.80	41.81	351,644	-0.86(-2.00%)
May 18, 2020	41.26	42.96	41.26	42.66	420,297	+3.07(+7.76%)
May 15, 2020	39.37	40.25	38.99	39.59	1,477,010	-0.08(-0.19%)
May 14, 2020	38.61	39.70	37.44	39.67	654,082	+0.30(+0.76%)
May 13, 2020	40.44	40.67	38.99	39.37	531,334	-1.48(-3.61%)
May 12, 2020	42.61	42.95	40.78	40.84	338,756	-1.68(-3.96%)
May 11, 2020	41.32	43.01	41.14	42.52	756,096	+0.56(+1.34%)
May 08, 2020	41.38	42.04	41.22	41.96	601,339	+1.28(+3.14%)
May 07, 2020	41.15	41.65	40.54	40.68	355,232	+0.10(+0.25%)
May 06, 2020	40.79	41.03	40.16	40.58	404,359	-0.03(-0.07%)
May 05, 2020	40.48	41.26	40.48	40.61	414,894	+0.53(+1.31%)
May 04, 2020	39.56	40.15	39.10	40.08	440,890	+0.06(+0.14%)

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.