Indicators

Donaldson Company (NY: DCI )

73.68 +1.05 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.01	25.19	24.85	24.85	1,615,058	-0.17(-0.67%)
Feb 26, 2016	25.09	25.25	24.95	25.02	1,196,032	+0.05(+0.21%)
Feb 25, 2016	25.24	25.37	24.77	24.97	1,060,682	-0.27(-1.08%)
Feb 24, 2016	24.93	25.29	24.60	25.24	987,902	+0.00(+0.00%)
Feb 23, 2016	26.03	26.25	25.23	25.24	993,115	-0.86(-3.30%)
Feb 22, 2016	26.05	26.23	25.92	26.10	384,516	+0.34(+1.33%)
Feb 19, 2016	25.66	25.78	25.37	25.76	527,674	-0.13(-0.51%)
Feb 18, 2016	25.97	25.97	25.48	25.89	876,986	+0.03(+0.10%)
Feb 17, 2016	25.81	26.18	25.66	25.87	812,322	+0.28(+1.10%)
Feb 16, 2016	25.64	25.70	25.00	25.59	936,297	+0.23(+0.90%)
Feb 12, 2016	24.92	25.36	25.36	25.36	796,701	+0.70(+2.82%)
Feb 11, 2016	24.77	25.39	24.37	24.66	1,181,342	-0.77(-3.04%)
Feb 10, 2016	26.00	26.18	25.40	25.44	1,044,302	-0.47(-1.82%)
Feb 09, 2016	25.85	26.15	25.79	25.91	1,603,433	-0.30(-1.14%)
Feb 08, 2016	25.65	26.21	25.65	26.21	1,350,338	+0.21(+0.81%)
Feb 05, 2016	25.92	26.20	25.69	26.00	1,304,281	+0.08(+0.30%)
Feb 04, 2016	24.81	26.07	24.81	25.92	1,586,531	+1.09(+4.41%)
Feb 03, 2016	24.53	24.85	23.91	24.82	1,107,992	+0.57(+2.34%)
Feb 02, 2016	24.29	24.36	24.06	24.25	1,089,599	-0.38(-1.53%)

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.