Indicators

Donaldson Company (NY: DCI )

73.78 -0.13 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.62	15.86	15.44	15.44	1,081,889	-0.23(-1.49%)
Jan 28, 2010	15.99	16.00	15.68	15.68	562,686	-0.24(-1.52%)
Jan 27, 2010	15.93	16.00	15.71	15.92	645,449	-0.10(-0.63%)
Jan 26, 2010	16.05	16.19	15.97	16.02	546,889	-0.13(-0.80%)
Jan 25, 2010	16.39	16.44	16.02	16.15	546,102	-0.17(-1.04%)
Jan 22, 2010	16.60	16.60	16.30	16.32	700,101	-0.23(-1.39%)
Jan 21, 2010	16.77	16.81	16.36	16.55	670,919	-0.24(-1.44%)
Jan 20, 2010	16.89	16.89	16.66	16.79	642,700	-0.29(-1.73%)
Jan 19, 2010	16.87	17.12	16.79	17.09	875,327	+0.24(+1.44%)
Jan 15, 2010	17.00	16.85	16.85	16.85	1,303,857	-0.23(-1.32%)
Jan 14, 2010	17.18	17.19	16.89	17.07	1,445,949	-0.23(-1.31%)
Jan 13, 2010	17.22	17.39	17.12	17.30	584,916	+0.09(+0.54%)
Jan 12, 2010	17.27	17.37	17.11	17.21	659,240	-0.18(-1.05%)
Jan 11, 2010	17.38	17.47	17.22	17.39	576,141	+0.03(+0.19%)
Jan 08, 2010	17.26	17.35	17.14	17.35	747,910	+0.08(+0.47%)
Jan 07, 2010	16.98	17.30	16.97	17.27	763,442	+0.21(+1.23%)
Jan 06, 2010	16.88	17.08	16.84	17.06	791,515	+0.14(+0.81%)
Jan 05, 2010	17.27	17.27	16.87	16.93	944,237	-0.39(-2.26%)

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.