Indicators

Donaldson Company (NY: DCI )

74.93 -0.21 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.11	15.15	14.90	14.91	647,232	-0.17(-1.13%)
Sep 28, 2006	15.07	15.22	14.95	15.08	602,186	+0.04(+0.30%)
Sep 27, 2006	14.91	15.23	14.91	15.03	694,259	+0.08(+0.57%)
Sep 26, 2006	14.92	15.08	14.83	14.95	617,037	-0.05(-0.32%)
Sep 25, 2006	14.85	15.08	14.73	15.00	807,865	+0.18(+1.20%)
Sep 22, 2006	14.99	15.01	14.77	14.82	517,786	-0.17(-1.13%)
Sep 21, 2006	15.14	15.27	14.94	14.99	455,414	-0.11(-0.70%)
Sep 20, 2006	15.34	15.36	15.01	15.09	880,880	-0.27(-1.74%)
Sep 19, 2006	15.23	15.41	15.11	15.36	1,011,316	+0.14(+0.93%)
Sep 18, 2006	15.35	15.37	15.13	15.22	1,087,054	-0.05(-0.32%)
Sep 15, 2006	15.32	15.40	15.19	15.27	1,282,338	+0.00(+0.03%)
Sep 14, 2006	15.30	15.37	15.20	15.26	778,659	-0.08(-0.53%)
Sep 13, 2006	15.22	15.36	15.17	15.35	1,013,297	+0.13(+0.88%)
Sep 12, 2006	15.11	15.21	14.96	15.21	1,149,178	+0.06(+0.40%)
Sep 11, 2006	15.44	15.44	15.11	15.15	1,190,512	-0.36(-2.29%)
Sep 08, 2006	15.14	15.67	15.09	15.51	1,273,922	+0.36(+2.40%)
Sep 07, 2006	15.15	15.35	15.06	15.14	2,040,454	-0.35(-2.24%)
Sep 06, 2006	14.14	15.74	14.02	15.49	5,722,133	+2.13(+15.97%)
Sep 05, 2006	13.46	13.58	13.34	13.36	936,322	-0.16(-1.20%)

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.