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 (%)
Sep 28, 2012	28.70	28.91	28.53	28.85	773,193	-0.01(-0.03%)
Sep 27, 2012	28.74	28.94	28.46	28.86	393,550	+0.26(+0.90%)
Sep 26, 2012	29.25	29.31	28.47	28.60	630,872	-0.66(-2.24%)
Sep 25, 2012	29.51	29.64	29.24	29.26	886,363	-0.19(-0.65%)
Sep 24, 2012	29.22	29.54	29.09	29.45	633,830	+0.20(+0.68%)
Sep 21, 2012	29.40	29.65	29.18	29.25	2,754,184	+0.02(+0.06%)
Sep 20, 2012	30.11	30.11	29.07	29.23	1,360,777	-1.11(-3.67%)
Sep 19, 2012	30.09	30.43	29.88	30.34	820,509	+0.25(+0.83%)
Sep 18, 2012	30.13	30.34	30.03	30.09	600,657	-0.12(-0.41%)
Sep 17, 2012	30.54	30.54	30.12	30.22	580,429	-0.36(-1.17%)
Sep 14, 2012	30.45	30.68	30.33	30.58	700,163	+0.17(+0.57%)
Sep 13, 2012	30.26	30.51	29.87	30.40	610,002	+0.33(+1.11%)
Sep 12, 2012	30.01	30.23	29.95	30.07	467,233	+0.07(+0.22%)
Sep 11, 2012	29.68	30.12	29.68	30.00	570,274	+0.27(+0.92%)
Sep 10, 2012	30.38	30.47	29.65	29.73	558,408	-0.77(-2.53%)
Sep 07, 2012	30.42	30.72	30.36	30.50	508,340	+0.18(+0.60%)
Sep 06, 2012	29.92	30.54	29.79	30.32	775,359	+0.68(+2.30%)
Sep 05, 2012	29.84	29.92	29.46	29.64	1,137,279	-0.12(-0.42%)

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.