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 29, 2020 44.13 44.70 43.80 44.42 748,346 -0.07(-0.15%)
May 28, 2020 45.79 45.86 44.27 44.49 687,174 -1.07(-2.34%)
May 27, 2020 45.49 45.66 44.83 45.56 568,227 +1.12(+2.53%)
May 26, 2020 43.87 44.88 43.47 44.43 743,869 +2.19(+5.19%)
May 22, 2020 42.32 42.60 41.53 42.24 345,333 -0.03(-0.07%)
May 21, 2020 42.20 42.84 42.15 42.27 503,401 -0.12(-0.29%)
May 20, 2020 42.36 43.09 41.56 42.39 391,021 +0.74(+1.78%)
May 19, 2020 42.29 42.92 41.64 41.65 352,973 -0.85(-2.00%)
May 18, 2020 41.11 42.79 41.11 42.50 421,886 +3.06(+7.76%)
May 15, 2020 39.23 40.10 38.84 39.44 1,482,593 -0.07(-0.19%)
May 14, 2020 38.47 39.55 37.30 39.52 656,554 +0.30(+0.76%)
May 13, 2020 40.28 40.52 38.85 39.22 533,342 -1.47(-3.61%)
May 12, 2020 42.45 42.78 40.63 40.69 340,037 -1.68(-3.96%)
May 11, 2020 41.16 42.85 40.99 42.36 758,954 +0.56(+1.34%)
May 08, 2020 41.22 41.89 41.06 41.80 603,612 +1.27(+3.14%)
May 07, 2020 41.00 41.49 40.39 40.53 356,575 +0.10(+0.25%)
May 06, 2020 40.64 40.87 40.01 40.42 405,887 -0.03(-0.07%)
May 05, 2020 40.33 41.11 40.33 40.45 416,462 +0.52(+1.31%)
May 04, 2020 39.41 40.00 38.96 39.93 442,557 +0.06(+0.14%)
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.