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 (%)
Nov 28, 2008	13.58	13.83	13.34	13.83	984,707	+0.22(+1.60%)
Nov 26, 2008	11.72	13.67	11.63	13.61	3,129,738	+1.64(+13.71%)
Nov 25, 2008	12.34	13.01	11.22	11.97	8,159,573	+0.75(+6.66%)
Nov 24, 2008	10.66	11.47	10.65	11.22	2,133,990	+0.68(+6.48%)
Nov 21, 2008	10.10	10.55	9.454	10.54	3,083,653	+0.69(+6.97%)
Nov 20, 2008	10.75	10.84	9.782	9.850	3,722,658	-1.07(-9.77%)
Nov 19, 2008	11.98	11.98	10.84	10.92	4,382,341	-1.02(-8.53%)
Nov 18, 2008	11.79	12.12	11.50	11.94	1,964,340	+0.13(+1.06%)
Nov 17, 2008	11.53	12.08	11.39	11.81	2,678,398	+0.20(+1.74%)
Nov 14, 2008	12.40	12.60	11.56	11.61	0	-1.44(-11.05%)
Nov 13, 2008	12.28	13.05	11.50	13.05	3,954,293	+0.68(+5.49%)
Nov 12, 2008	12.97	13.03	12.34	12.37	1,170,402	-0.80(-6.05%)
Nov 11, 2008	13.71	13.71	12.96	13.17	1,730,933	-0.68(-4.90%)
Nov 10, 2008	14.55	14.66	13.73	13.85	1,323,204	-0.29(-2.09%)
Nov 07, 2008	13.84	14.14	13.47	14.14	1,293,485	+0.51(+3.73%)
Nov 06, 2008	13.80	14.44	13.18	13.63	3,601,857	+0.14(+1.02%)
Nov 05, 2008	14.27	14.40	13.43	13.49	1,225,188	-0.94(-6.52%)
Nov 04, 2008	14.29	14.61	14.06	14.44	927,711	+0.44(+3.15%)

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.