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 (%)
Feb 28, 2006	14.51	14.46	13.91	14.00	783,403	-0.51(-3.54%)
Feb 27, 2006	14.36	14.54	14.36	14.51	298,604	+0.19(+1.35%)
Feb 24, 2006	14.16	14.32	14.08	14.32	403,834	+0.11(+0.74%)
Feb 23, 2006	14.41	14.43	14.16	14.21	348,619	-0.25(-1.76%)
Feb 22, 2006	14.24	14.47	14.22	14.47	382,293	+0.21(+1.47%)
Feb 21, 2006	14.20	14.27	14.11	14.26	371,894	+0.00(+0.00%)
Feb 17, 2006	14.23	14.29	14.12	14.26	181,985	+0.04(+0.28%)
Feb 16, 2006	13.99	14.22	13.99	14.22	305,289	+0.13(+0.89%)
Feb 15, 2006	14.03	14.16	13.95	14.09	294,147	+0.04(+0.29%)
Feb 14, 2006	13.73	14.14	13.69	14.05	398,882	+0.25(+1.78%)
Feb 13, 2006	13.79	13.87	13.76	13.80	171,338	-0.07(-0.49%)
Feb 10, 2006	13.81	13.91	13.71	13.87	214,916	+0.00(+0.03%)
Feb 09, 2006	13.91	14.00	13.82	13.87	254,036	-0.01(-0.06%)
Feb 08, 2006	13.81	13.99	13.74	13.88	430,079	+0.07(+0.50%)
Feb 07, 2006	13.82	13.83	13.72	13.81	509,064	+0.00(+0.00%)
Feb 06, 2006	13.73	13.82	13.68	13.81	285,729	+0.05(+0.35%)
Feb 03, 2006	13.69	13.83	13.65	13.76	435,279	+0.02(+0.12%)
Feb 02, 2006	13.79	13.95	13.69	13.74	295,385	-0.10(-0.73%)

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.