Skip to main content

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.86 12.98 12.83 12.92 428,971 +0.05(+0.38%)
May 27, 2005 12.96 12.96 12.82 12.87 541,061 -0.05(-0.40%)
May 26, 2005 12.73 13.01 12.70 12.92 496,324 +0.19(+1.49%)
May 25, 2005 13.01 13.01 12.67 12.73 377,027 -0.27(-2.04%)
May 24, 2005 13.00 13.01 12.72 13.00 465,257 +0.00(+0.00%)
May 23, 2005 12.90 13.04 12.88 13.00 418,781 +0.04(+0.34%)
May 20, 2005 12.86 12.95 12.73 12.95 387,963 +0.06(+0.50%)
May 19, 2005 12.84 12.90 12.77 12.89 305,946 +0.04(+0.34%)
May 18, 2005 12.67 12.88 12.67 12.84 375,536 +0.10(+0.76%)
May 17, 2005 12.38 12.77 12.33 12.75 631,527 +0.29(+2.29%)
May 16, 2005 12.37 12.53 12.36 12.46 345,215 +0.06(+0.45%)
May 13, 2005 12.44 12.56 12.26 12.40 278,110 -0.04(-0.32%)
May 12, 2005 12.46 12.58 12.34 12.44 530,373 -0.02(-0.19%)
May 11, 2005 12.44 12.49 12.33 12.47 267,672 +0.04(+0.29%)
May 10, 2005 12.39 12.51 12.24 12.43 515,213 -0.00(-0.03%)
May 09, 2005 12.37 12.47 12.25 12.44 190,626 +0.04(+0.29%)
May 06, 2005 12.31 12.46 12.29 12.40 289,294 +0.13(+1.05%)
May 05, 2005 12.25 12.31 12.11 12.27 462,275 +0.00(+0.00%)
May 04, 2005 12.03 12.27 12.03 12.27 550,256 +0.30(+2.49%)
May 03, 2005 12.03 12.07 11.91 11.97 762,008 -0.06(-0.47%)
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.