Indicators

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.826	5.917	5.826	5.890	457,135	+0.05(+0.93%)
Nov 26, 2003	5.801	5.849	5.780	5.835	521,731	+0.05(+0.85%)
Nov 25, 2003	5.615	5.786	5.615	5.786	1,699,849	+0.19(+3.44%)
Nov 24, 2003	5.534	5.594	5.529	5.594	1,489,169	+0.04(+0.80%)
Nov 21, 2003	5.596	5.625	5.553	5.550	791,540	-0.02(-0.38%)
Nov 20, 2003	5.622	5.626	5.571	5.571	1,037,499	-0.05(-0.91%)
Nov 19, 2003	5.680	5.695	5.622	5.622	884,458	-0.08(-1.43%)
Nov 18, 2003	5.764	5.769	5.682	5.704	549,059	-0.06(-1.08%)
Nov 17, 2003	5.743	5.770	5.717	5.766	701,604	-0.01(-0.24%)
Nov 14, 2003	5.866	5.872	5.767	5.780	723,467	-0.08(-1.34%)
Nov 13, 2003	5.882	5.882	5.810	5.858	1,451,903	-0.03(-0.48%)
Nov 12, 2003	5.858	5.887	5.823	5.887	1,197,994	+0.04(+0.71%)
Nov 11, 2003	5.920	5.927	5.834	5.845	1,007,686	-0.06(-1.09%)
Nov 10, 2003	6.012	6.012	5.917	5.910	597,257	-0.11(-1.85%)
Nov 07, 2003	6.002	6.028	5.982	6.021	470,054	+0.02(+0.32%)
Nov 06, 2003	5.937	6.002	5.931	6.002	715,020	+0.06(+0.98%)
Nov 05, 2003	5.882	5.944	5.862	5.944	336,889	+0.07(+1.22%)
Nov 04, 2003	5.836	5.874	5.836	5.873	555,479	+0.03(+0.59%)

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.