Indicators

Donaldson Company (NY: DCI )

74.19 +0.47 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	26.81	27.17	26.60	26.83	707,688	+0.05(+0.19%)
Oct 26, 2012	26.75	26.78	26.78	26.78	834,956	+0.07(+0.25%)
Oct 25, 2012	26.36	26.83	26.36	26.71	891,855	+0.09(+0.34%)
Oct 24, 2012	26.05	27.42	25.69	26.62	2,355,567	-0.54(-1.99%)
Oct 23, 2012	27.41	27.45	27.09	27.16	660,921	-0.70(-2.51%)
Oct 19, 2012	27.94	28.04	27.55	27.86	952,102	-0.31(-1.09%)
Oct 18, 2012	27.99	28.29	27.98	28.17	1,013,042	+0.09(+0.33%)
Oct 17, 2012	28.37	28.37	27.96	28.08	1,471,408	-0.19(-0.68%)
Oct 16, 2012	28.25	28.32	28.01	28.27	1,035,536	+0.07(+0.27%)
Oct 15, 2012	28.09	28.29	27.56	28.19	1,191,206	+0.20(+0.71%)
Oct 12, 2012	28.10	28.33	27.79	27.99	1,066,007	-0.22(-0.77%)
Oct 11, 2012	28.45	28.45	28.10	28.21	893,510	-0.06(-0.21%)
Oct 10, 2012	28.43	28.58	28.06	28.27	929,005	-0.31(-1.08%)
Oct 09, 2012	29.02	29.07	28.46	28.58	418,168	-0.48(-1.66%)
Oct 08, 2012	28.66	29.15	28.56	29.06	683,801	+0.20(+0.69%)
Oct 05, 2012	29.20	29.53	28.61	28.86	982,870	-0.20(-0.69%)
Oct 04, 2012	28.90	29.17	28.75	29.06	534,547	+0.20(+0.69%)
Oct 03, 2012	28.82	29.07	28.72	28.86	411,513	+0.01(+0.03%)
Oct 02, 2012	28.81	29.01	28.65	28.85	521,632	+0.12(+0.43%)

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.