Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.30	13.56	13.12	13.56	1,326,307	+0.27(+2.00%)
May 28, 2009	13.04	13.41	12.70	13.29	1,691,465	+0.29(+2.23%)
May 27, 2009	12.54	13.57	12.54	13.00	2,853,958	-0.39(-2.89%)
May 26, 2009	12.63	13.43	12.47	13.39	1,494,774	+0.67(+5.25%)
May 22, 2009	12.77	12.93	12.54	12.72	1,096,184	+0.05(+0.38%)
May 21, 2009	12.98	13.05	12.53	12.67	1,367,770	-0.42(-3.20%)
May 20, 2009	13.52	13.63	13.04	13.09	1,387,581	-0.28(-2.08%)
May 19, 2009	13.57	13.66	13.32	13.37	1,226,533	-0.15(-1.10%)
May 18, 2009	13.37	13.53	13.21	13.52	1,023,385	+0.32(+2.44%)
May 15, 2009	13.11	13.46	13.07	13.19	951,402	+0.06(+0.49%)
May 14, 2009	12.98	13.25	12.96	13.13	697,165	+0.17(+1.34%)
May 13, 2009	13.41	13.41	12.87	12.96	928,798	-0.72(-5.24%)
May 12, 2009	13.95	14.04	13.33	13.67	673,716	-0.16(-1.13%)
May 11, 2009	13.68	13.95	13.40	13.83	786,176	-0.07(-0.52%)
May 08, 2009	13.66	13.93	13.45	13.90	653,028	+0.51(+3.82%)
May 07, 2009	13.90	13.97	13.23	13.39	718,599	-0.41(-2.94%)
May 06, 2009	13.68	13.91	13.39	13.80	665,263	+0.26(+1.93%)
May 05, 2009	13.71	13.85	13.35	13.54	521,051	-0.26(-1.90%)
May 04, 2009	13.31	13.80	13.00	13.80	982,297	+0.72(+5.48%)

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.