Indicators

Donaldson Company (NY: DCI )

74.19 +0.47 (+0.64%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.51	14.57	14.24	14.51	595,503	+0.06(+0.45%)
Apr 27, 2007	14.31	14.50	14.28	14.45	353,193	+0.12(+0.85%)
Apr 26, 2007	14.35	14.39	14.19	14.33	232,657	-0.05(-0.34%)
Apr 25, 2007	14.40	14.64	13.96	14.38	206,669	+0.06(+0.42%)
Apr 24, 2007	14.21	14.37	14.20	14.31	455,166	+0.09(+0.65%)
Apr 23, 2007	14.25	14.29	14.08	14.22	397,250	-0.06(-0.45%)
Apr 20, 2007	14.23	14.29	14.15	14.29	319,780	+0.13(+0.91%)
Apr 19, 2007	14.09	14.20	13.97	14.16	380,667	-0.02(-0.14%)
Apr 18, 2007	14.19	14.21	14.08	14.18	438,583	-0.02(-0.11%)
Apr 17, 2007	14.14	14.26	14.06	14.19	418,040	+0.05(+0.37%)
Apr 16, 2007	14.08	14.14	14.00	14.14	386,854	+0.14(+0.98%)
Apr 13, 2007	13.99	14.20	13.89	14.00	508,381	+0.02(+0.14%)
Apr 12, 2007	13.97	14.11	13.93	13.98	493,035	-0.04(-0.26%)
Apr 11, 2007	14.11	14.14	13.98	14.02	345,273	-0.11(-0.80%)
Apr 10, 2007	14.49	14.49	13.98	14.13	700,199	-0.34(-2.32%)
Apr 09, 2007	14.53	14.58	14.44	14.47	185,383	-0.06(-0.45%)
Apr 05, 2007	14.53	14.61	14.47	14.53	265,823	-0.06(-0.42%)
Apr 04, 2007	14.55	14.62	14.49	14.59	297,256	+0.06(+0.45%)
Apr 03, 2007	14.50	14.60	14.44	14.53	395,765	+0.03(+0.22%)

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.