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 12.99 12.84 12.92 428,813 +0.05(+0.38%)
May 27, 2005 12.96 12.96 12.83 12.87 540,861 -0.05(-0.41%)
May 26, 2005 12.74 13.02 12.71 12.92 496,141 +0.19(+1.49%)
May 25, 2005 13.02 13.02 12.67 12.74 376,888 -0.27(-2.04%)
May 24, 2005 13.00 13.01 12.72 13.00 465,086 +0.00(+0.00%)
May 23, 2005 12.90 13.05 12.89 13.00 418,627 +0.04(+0.34%)
May 20, 2005 12.86 12.96 12.73 12.96 387,820 +0.06(+0.50%)
May 19, 2005 12.85 12.90 12.78 12.89 305,833 +0.04(+0.34%)
May 18, 2005 12.68 12.88 12.68 12.85 375,397 +0.10(+0.76%)
May 17, 2005 12.39 12.77 12.34 12.75 631,294 +0.29(+2.29%)
May 16, 2005 12.38 12.53 12.37 12.47 345,087 +0.06(+0.45%)
May 13, 2005 12.44 12.57 12.27 12.41 278,008 -0.04(-0.32%)
May 12, 2005 12.47 12.59 12.34 12.45 530,178 -0.02(-0.19%)
May 11, 2005 12.45 12.50 12.34 12.47 267,573 +0.04(+0.29%)
May 10, 2005 12.40 12.52 12.25 12.44 515,023 -0.00(-0.03%)
May 09, 2005 12.38 12.48 12.26 12.44 190,556 +0.04(+0.29%)
May 06, 2005 12.32 12.47 12.30 12.41 289,188 +0.13(+1.05%)
May 05, 2005 12.25 12.32 12.12 12.28 462,104 +0.00(+0.00%)
May 04, 2005 12.03 12.28 12.03 12.28 550,053 +0.30(+2.49%)
May 03, 2005 12.03 12.08 11.91 11.98 761,727 -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.