Skip to main content

Donaldson Company (NY: DCI )

72.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.60 58.62 58.03 58.59 717,980 +0.00(+0.00%)
May 27, 2021 58.57 58.93 58.57 58.59 556,790 +0.63(+1.08%)
May 26, 2021 57.84 58.04 57.59 57.96 492,642 +0.37(+0.64%)
May 25, 2021 58.17 58.42 57.47 57.59 359,588 -0.36(-0.62%)
May 24, 2021 58.05 58.21 57.34 57.95 371,609 +0.30(+0.53%)
May 21, 2021 57.96 58.28 57.26 57.65 413,001 +0.13(+0.23%)
May 20, 2021 57.68 57.82 57.27 57.51 352,089 -0.20(-0.35%)
May 19, 2021 57.86 57.90 57.12 57.71 494,031 -0.85(-1.45%)
May 18, 2021 59.89 59.89 58.54 58.56 332,135 -1.29(-2.16%)
May 17, 2021 60.36 60.69 59.31 59.85 384,215 -0.76(-1.26%)
May 14, 2021 59.67 60.78 59.47 60.61 460,636 +1.16(+1.95%)
May 13, 2021 58.11 59.69 58.09 59.45 689,717 +1.28(+2.21%)
May 12, 2021 59.96 60.15 58.18 58.17 378,517 -1.96(-3.26%)
May 11, 2021 61.04 61.17 59.86 60.13 569,920 -1.50(-2.44%)
May 10, 2021 62.10 62.28 61.57 61.63 438,291 -0.19(-0.31%)
May 07, 2021 60.92 61.90 60.53 61.82 525,608 +0.68(+1.10%)
May 06, 2021 60.47 61.15 60.26 61.15 375,054 +0.91(+1.52%)
May 05, 2021 60.59 60.72 59.82 60.23 417,585 -0.47(-0.77%)
May 04, 2021 59.72 60.89 59.22 60.70 621,336 +0.79(+1.32%)
May 03, 2021 60.32 60.62 59.68 59.91 534,332 +0.10(+0.16%)
Apr 30, 2021 60.11 60.17 59.63 59.81 1,173,419 -0.59(-0.98%)
Apr 29, 2021 59.38 60.57 59.19 60.40 691,057 +1.29(+2.19%)
Apr 28, 2021 59.25 59.86 59.10 59.11 1,770,664 -0.16(-0.27%)
Apr 27, 2021 59.31 59.59 58.71 59.27 755,401 +0.06(+0.10%)
Apr 26, 2021 59.26 59.59 59.08 59.21 407,098 +0.14(+0.24%)
Apr 23, 2021 58.48 59.36 58.35 59.07 494,829 +0.85(+1.45%)
Apr 22, 2021 58.65 59.24 58.08 58.23 532,301 -0.39(-0.67%)
Apr 21, 2021 57.79 58.87 57.75 58.62 669,573 +0.93(+1.62%)
Apr 20, 2021 57.76 58.09 57.02 57.68 433,215 -0.02(-0.03%)
Apr 19, 2021 57.91 58.17 57.35 57.70 385,033 -0.19(-0.33%)
Apr 16, 2021 57.62 58.20 57.42 57.89 515,434 +0.44(+0.76%)
Apr 15, 2021 56.87 57.50 56.61 57.45 369,409 +0.80(+1.41%)
Apr 14, 2021 56.37 57.17 56.37 56.66 503,430 +0.30(+0.54%)
Apr 13, 2021 56.88 56.88 56.16 56.35 357,841 -0.73(-1.28%)
Apr 12, 2021 56.62 57.10 56.57 57.08 342,263 +0.33(+0.59%)
Apr 09, 2021 56.11 56.89 55.83 56.75 416,930 +0.77(+1.38%)
Apr 08, 2021 55.98 56.09 55.73 55.98 402,272 +0.04(+0.07%)
Apr 07, 2021 56.26 56.45 55.77 55.94 323,785 -0.29(-0.51%)
Apr 06, 2021 55.99 56.81 55.89 56.23 334,525 +0.39(+0.70%)
Apr 05, 2021 56.08 56.40 55.75 55.84 527,451 -0.22(-0.39%)
Apr 01, 2021 55.69 56.07 55.29 56.06 372,777 +0.73(+1.32%)
Mar 31, 2021 56.36 56.51 55.31 55.32 651,109 -0.90(-1.61%)
Mar 30, 2021 55.92 56.53 55.73 56.23 309,837 +0.31(+0.56%)
Mar 29, 2021 55.71 56.39 55.53 55.91 496,272 -0.17(-0.31%)
Mar 26, 2021 56.22 56.50 55.44 56.08 440,584 +0.39(+0.70%)
Mar 25, 2021 54.50 56.06 54.29 55.69 684,018 +1.02(+1.86%)
Mar 24, 2021 54.81 55.75 54.62 54.68 780,910 +0.20(+0.37%)
Mar 23, 2021 55.96 56.26 54.15 54.48 486,305 -1.92(-3.41%)
Mar 22, 2021 56.60 56.97 55.51 56.40 664,524 -0.21(-0.37%)
Mar 19, 2021 57.26 57.48 56.29 56.61 1,287,270 -0.84(-1.46%)
Mar 18, 2021 57.58 58.31 57.39 57.45 359,282 -0.20(-0.35%)
Mar 17, 2021 57.61 57.85 57.11 57.65 345,600 +0.04(+0.07%)
Mar 16, 2021 58.68 58.76 57.21 57.61 482,918 -1.07(-1.82%)
Mar 15, 2021 58.42 58.68 57.64 58.67 301,721 +0.21(+0.36%)
Mar 12, 2021 57.98 58.53 57.67 58.46 278,479 +0.51(+0.89%)
Mar 11, 2021 58.32 58.71 57.74 57.95 210,917 -0.21(-0.36%)
Mar 10, 2021 56.38 58.56 56.18 58.16 466,900 +1.97(+3.50%)
Mar 09, 2021 57.66 57.66 56.16 56.19 347,632 -1.00(-1.75%)
Mar 08, 2021 56.39 57.63 56.10 57.19 374,835 +0.95(+1.69%)
Mar 05, 2021 55.06 56.34 54.32 56.24 414,933 +1.95(+3.59%)
Mar 04, 2021 55.29 55.51 54.05 54.29 505,833 -1.01(-1.82%)
Mar 03, 2021 56.13 56.48 55.18 55.30 691,591 -1.05(-1.86%)
Mar 02, 2021 57.51 57.51 55.99 56.34 411,196 -0.83(-1.45%)
Mar 01, 2021 56.67 57.71 56.64 57.17 387,429 +1.13(+2.02%)
Feb 26, 2021 57.44 57.44 55.99 56.04 597,537 -1.07(-1.88%)
Feb 25, 2021 58.85 59.04 56.90 57.11 346,358 -1.84(-3.11%)
Feb 24, 2021 58.36 59.20 57.81 58.95 342,526 +0.74(+1.27%)
Feb 23, 2021 57.79 58.46 57.32 58.21 340,982 +0.10(+0.18%)
Feb 22, 2021 57.56 58.23 57.34 58.10 386,075 +0.04(+0.07%)
Feb 19, 2021 56.60 58.17 56.60 58.06 1,196,231 +1.88(+3.35%)
Feb 18, 2021 57.19 57.21 56.10 56.18 603,657 -1.21(-2.10%)
Feb 17, 2021 57.86 57.93 56.96 57.39 312,750 -0.66(-1.13%)
Feb 16, 2021 59.61 59.64 57.97 58.04 421,311 -1.23(-2.07%)
Feb 12, 2021 58.53 59.45 58.23 59.27 193,222 +0.49(+0.84%)
Feb 11, 2021 58.81 59.12 58.03 58.78 464,865 +0.44(+0.75%)
Feb 10, 2021 58.36 58.53 57.62 58.34 491,639 +0.30(+0.52%)
Feb 09, 2021 59.01 59.01 57.98 58.03 388,947 -0.96(-1.62%)
Feb 08, 2021 58.38 58.99 58.31 58.99 442,451 +0.68(+1.17%)
Feb 05, 2021 58.47 58.68 57.85 58.31 354,123 +0.49(+0.85%)
Feb 04, 2021 57.98 58.48 57.39 57.82 919,986 +0.13(+0.23%)
Feb 03, 2021 57.90 58.14 57.41 57.68 316,340 -0.43(-0.73%)
Feb 02, 2021 57.68 58.29 57.47 58.11 348,957 +0.86(+1.51%)
Feb 01, 2021 56.81 57.41 56.43 57.25 467,722 +0.90(+1.60%)
Jan 29, 2021 57.01 57.06 55.92 56.35 999,077 -0.69(-1.21%)
Jan 28, 2021 56.95 57.63 56.66 57.04 689,525 +0.47(+0.84%)
Jan 27, 2021 56.58 57.54 56.18 56.57 672,937 -0.84(-1.47%)
Jan 26, 2021 57.17 57.76 57.09 57.41 605,011 +0.34(+0.60%)
Jan 25, 2021 56.31 57.09 55.72 57.07 728,659 +0.76(+1.35%)
Jan 22, 2021 55.55 56.40 55.22 56.31 361,085 +0.72(+1.30%)
Jan 21, 2021 56.30 56.63 55.46 55.59 435,862 -0.65(-1.16%)
Jan 20, 2021 56.23 56.71 55.94 56.24 540,753 +0.16(+0.29%)
Jan 19, 2021 56.88 57.30 56.06 56.08 532,915 -0.31(-0.55%)
Jan 15, 2021 56.29 56.58 55.33 56.40 492,945 -0.38(-0.67%)
Jan 14, 2021 56.50 57.46 56.32 56.77 395,547 +0.54(+0.96%)
Jan 13, 2021 56.26 56.55 55.64 56.23 451,643 -0.27(-0.47%)
Jan 12, 2021 56.40 56.99 56.17 56.50 317,969 +0.29(+0.52%)
Jan 11, 2021 55.42 56.39 55.42 56.21 322,310 -0.02(-0.03%)
Jan 08, 2021 56.42 56.67 55.27 56.22 358,659 +0.00(+0.00%)
Jan 07, 2021 55.52 56.30 55.07 56.22 316,372 +0.83(+1.51%)
Jan 06, 2021 53.66 55.53 53.66 55.39 598,506 +2.37(+4.47%)
Jan 05, 2021 52.18 53.50 52.03 53.02 708,415 +0.96(+1.84%)
Jan 04, 2021 53.36 53.48 51.91 52.06 778,630 -0.91(-1.72%)
Dec 31, 2020 52.97 52.97 52.97 397,584 -0.27(-0.52%)
Dec 30, 2020 53.25 53.91 52.95 53.25 397,584 +0.19(+0.36%)
Dec 29, 2020 53.96 53.96 52.60 53.06 477,489 -0.64(-1.20%)
Dec 28, 2020 53.94 54.24 53.29 53.70 453,176 +0.08(+0.14%)
Dec 24, 2020 54.23 54.26 53.33 53.63 131,438 -0.36(-0.67%)
Dec 23, 2020 53.68 54.37 53.59 53.99 231,075 +0.50(+0.94%)
Dec 22, 2020 53.61 53.83 53.31 53.48 343,337 -0.18(-0.34%)
Dec 21, 2020 52.85 53.89 52.34 53.66 378,731 +0.22(+0.41%)
Dec 18, 2020 54.19 54.51 53.04 53.45 1,405,945 -0.46(-0.86%)
Dec 17, 2020 53.88 54.65 53.64 53.91 601,081 +0.19(+0.35%)
Dec 16, 2020 53.80 54.01 53.04 53.72 543,198 +0.34(+0.64%)
Dec 15, 2020 52.56 53.48 52.35 53.38 519,045 +1.59(+3.08%)
Dec 14, 2020 52.64 53.05 51.71 51.79 334,860 -0.72(-1.37%)
Dec 11, 2020 51.73 52.73 51.72 52.51 455,286 +0.71(+1.37%)
Dec 10, 2020 52.46 52.61 51.48 51.80 548,509 -0.67(-1.28%)
Dec 09, 2020 52.14 52.57 51.83 52.47 454,207 +0.59(+1.13%)
Dec 08, 2020 51.48 52.14 51.48 51.88 475,489 +0.18(+0.35%)
Dec 07, 2020 51.72 52.03 51.11 51.70 349,174 -0.19(-0.37%)
Dec 04, 2020 51.17 51.99 51.12 51.89 446,531 +1.30(+2.57%)
Dec 03, 2020 50.43 51.84 49.57 50.59 555,184 +0.42(+0.83%)
Dec 02, 2020 50.20 50.57 50.00 50.18 346,777 -0.21(-0.41%)
Dec 01, 2020 50.98 51.36 50.36 50.39 474,698 +0.11(+0.23%)
Nov 30, 2020 51.30 51.62 50.10 50.27 481,183 -1.29(-2.51%)
Nov 27, 2020 51.60 51.76 51.15 51.57 210,429 +0.38(+0.74%)
Nov 25, 2020 51.93 51.93 50.47 51.19 1,966,198 -0.61(-1.18%)
Nov 24, 2020 51.60 52.13 50.84 51.80 850,086 +0.59(+1.14%)
Nov 23, 2020 51.43 51.70 51.00 51.22 663,908 -0.01(-0.02%)
Nov 20, 2020 50.98 51.37 50.55 51.23 358,376 +0.14(+0.28%)
Nov 19, 2020 50.59 51.23 50.06 51.08 266,439 +0.38(+0.74%)
Nov 18, 2020 51.37 51.70 50.66 50.71 239,817 -0.40(-0.78%)
Nov 17, 2020 50.96 51.47 50.22 51.10 342,067 -0.29(-0.57%)
Nov 16, 2020 50.99 51.62 50.82 51.40 480,080 +0.91(+1.80%)
Nov 13, 2020 50.27 50.87 49.99 50.49 433,779 +0.45(+0.91%)
Nov 12, 2020 50.02 50.45 49.45 50.04 541,884 -0.13(-0.26%)
Nov 11, 2020 50.23 50.26 49.51 50.17 355,138 +0.18(+0.36%)
Nov 10, 2020 49.23 50.40 49.09 49.99 500,343 +0.93(+1.91%)
Nov 09, 2020 50.54 51.04 48.87 49.05 518,307 +1.11(+2.32%)
Nov 06, 2020 48.63 49.01 47.88 47.94 386,123 -0.54(-1.11%)
Nov 05, 2020 45.93 49.25 45.90 48.48 698,972 +3.25(+7.18%)
Nov 04, 2020 46.60 46.60 45.20 45.23 490,584 -1.45(-3.11%)
Nov 03, 2020 46.32 46.88 45.76 46.68 778,123 +1.17(+2.57%)
Nov 02, 2020 45.55 45.79 45.08 45.51 661,030 +0.66(+1.47%)
Oct 30, 2020 44.84 45.33 44.36 44.85 695,148 -0.22(-0.48%)
Oct 29, 2020 44.24 45.41 44.23 45.07 777,991 +0.48(+1.08%)
Oct 28, 2020 45.99 46.79 44.53 44.59 2,039,217 -2.48(-5.28%)
Oct 27, 2020 47.35 48.34 46.95 47.07 634,315 -0.24(-0.50%)
Oct 26, 2020 48.14 48.69 46.98 47.31 330,426 -1.60(-3.26%)
Oct 23, 2020 49.27 49.43 48.55 48.90 338,254 +0.05(+0.10%)
Oct 22, 2020 48.90 49.32 48.69 48.86 493,366 +0.18(+0.37%)
Oct 21, 2020 48.54 49.19 48.40 48.68 394,045 +0.18(+0.37%)
Oct 20, 2020 48.31 49.28 48.15 48.50 515,915 +0.53(+1.10%)
Oct 19, 2020 48.26 48.56 47.63 47.97 645,589 -0.16(-0.33%)
Oct 16, 2020 48.29 48.66 48.08 48.13 321,733 -0.13(-0.27%)
Oct 15, 2020 47.29 48.37 47.12 48.26 186,214 +0.35(+0.73%)
Oct 14, 2020 48.11 48.73 47.89 47.91 280,006 +0.05(+0.10%)
Oct 13, 2020 48.11 48.52 47.78 47.86 266,649 -0.69(-1.42%)
Oct 12, 2020 48.62 48.83 48.18 48.55 354,155 +0.39(+0.80%)
Oct 09, 2020 48.24 48.53 47.87 48.17 863,852 +0.18(+0.37%)
Oct 08, 2020 48.20 48.25 47.44 47.99 427,346 +0.22(+0.45%)
Oct 07, 2020 47.66 48.14 47.39 47.77 332,170 +0.53(+1.12%)
Oct 06, 2020 47.54 48.40 47.22 47.24 548,487 -0.41(-0.85%)
Oct 05, 2020 45.91 47.80 45.91 47.65 624,992 +2.39(+5.28%)
Oct 02, 2020 44.71 45.86 44.53 45.26 431,979 +0.94(+2.13%)
Oct 01, 2020 44.11 44.83 44.11 44.31 476,619 +0.48(+1.10%)
Sep 30, 2020 44.00 44.60 43.55 43.83 420,536 +0.04(+0.09%)
Sep 29, 2020 44.13 44.55 43.76 43.79 253,504 -0.28(-0.64%)
Sep 28, 2020 43.99 44.52 43.96 44.08 314,731 +0.68(+1.57%)
Sep 25, 2020 43.45 43.68 43.12 43.40 249,296 -0.09(-0.22%)
Sep 24, 2020 43.17 43.88 42.69 43.49 329,761 +0.22(+0.50%)
Sep 23, 2020 43.94 44.54 43.25 43.28 321,956 -0.78(-1.78%)
Sep 22, 2020 43.99 44.26 43.49 44.06 830,540 +0.10(+0.24%)
Sep 21, 2020 45.06 45.11 43.39 43.96 603,313 -2.03(-4.41%)
Sep 18, 2020 46.31 46.58 45.81 45.99 1,524,794 -0.05(-0.10%)
Sep 17, 2020 45.36 46.52 45.15 46.03 621,972 +0.17(+0.37%)
Sep 16, 2020 45.82 46.07 45.47 45.86 775,212 +0.33(+0.73%)
Sep 15, 2020 45.80 46.12 45.45 45.53 421,594 -0.05(-0.10%)
Sep 14, 2020 45.98 46.09 45.47 45.58 474,998 -0.03(-0.06%)
Sep 11, 2020 45.35 45.89 45.21 45.61 485,142 +0.52(+1.15%)
Sep 10, 2020 44.99 45.53 44.86 45.09 805,116 +0.21(+0.46%)
Sep 09, 2020 43.96 45.05 43.82 44.88 487,049 +1.23(+2.81%)
Sep 08, 2020 44.43 44.60 43.25 43.65 626,742 -1.23(-2.74%)
Sep 04, 2020 45.51 45.66 44.81 44.88 449,559 +0.19(+0.42%)
Sep 03, 2020 42.68 45.67 42.68 44.69 717,813 -3.99(-8.20%)
Sep 02, 2020 48.16 48.84 47.98 48.69 419,894 +0.64(+1.34%)
Sep 01, 2020 47.43 48.15 47.07 48.04 372,307 +0.49(+1.03%)
Aug 31, 2020 48.13 48.27 47.55 47.55 460,472 -0.70(-1.45%)
Aug 28, 2020 48.20 48.29 47.69 48.25 237,223 +0.24(+0.49%)
Aug 27, 2020 48.61 48.61 48.02 48.02 350,433 -0.31(-0.64%)
Aug 26, 2020 47.96 48.57 47.68 48.33 378,504 +0.41(+0.85%)
Aug 25, 2020 48.21 48.24 47.54 47.92 304,417 -0.09(-0.20%)
Aug 24, 2020 47.83 48.07 47.60 48.02 238,130 +0.54(+1.13%)
Aug 21, 2020 47.31 47.69 47.06 47.48 465,126 +0.12(+0.26%)
Aug 20, 2020 47.43 47.55 46.91 47.35 701,537 -0.42(-0.87%)
Aug 19, 2020 48.14 48.34 47.74 47.77 317,426 -0.25(-0.53%)
Aug 18, 2020 48.58 48.64 47.98 48.02 189,203 -0.63(-1.30%)
Aug 17, 2020 49.15 49.22 48.55 48.66 270,213 -0.42(-0.87%)
Aug 14, 2020 48.77 49.35 48.76 49.08 275,560 -0.18(-0.36%)
Aug 13, 2020 49.09 49.61 48.90 49.26 310,890 -0.19(-0.38%)
Aug 12, 2020 49.60 49.60 49.08 49.45 247,791 +0.40(+0.82%)
Aug 11, 2020 48.90 49.47 48.90 49.05 524,442 +0.36(+0.73%)
Aug 10, 2020 48.39 48.83 48.33 48.69 291,130 +0.49(+1.01%)
Aug 07, 2020 47.79 48.20 47.39 48.20 368,112 +0.37(+0.77%)
Aug 06, 2020 47.74 48.12 47.48 47.83 518,803 +0.20(+0.41%)
Aug 05, 2020 47.02 47.67 46.89 47.63 518,297 +0.91(+1.95%)
Aug 04, 2020 46.65 47.01 46.21 46.72 514,001 +0.28(+0.61%)
Aug 03, 2020 45.74 46.48 45.50 46.44 486,564 +0.98(+2.15%)
Jul 31, 2020 45.21 45.49 44.78 45.46 918,154 +0.00(+0.00%)
Jul 30, 2020 45.63 45.74 44.89 45.46 534,316 -0.74(-1.61%)
Jul 29, 2020 45.74 46.51 45.74 46.21 299,403 +0.49(+1.07%)
Jul 28, 2020 45.99 46.24 45.60 45.72 498,604 -0.23(-0.49%)
Jul 27, 2020 45.31 46.00 45.29 45.94 416,202 +0.50(+1.10%)
Jul 24, 2020 45.87 45.97 45.32 45.44 230,841 -0.47(-1.02%)
Jul 23, 2020 45.30 46.18 45.30 45.91 382,807 +0.57(+1.27%)
Jul 22, 2020 44.74 45.42 44.71 45.34 454,870 +0.34(+0.75%)
Jul 21, 2020 45.39 45.62 44.93 45.00 293,075 +0.02(+0.04%)
Jul 20, 2020 45.03 45.18 44.77 44.98 441,375 -0.24(-0.54%)
Jul 17, 2020 45.17 45.34 44.82 45.23 350,993 +0.30(+0.67%)
Jul 16, 2020 44.69 45.31 44.45 44.93 399,358 +0.03(+0.06%)
Jul 15, 2020 44.78 45.07 44.20 44.90 549,389 +0.81(+1.83%)
Jul 14, 2020 42.79 44.16 42.66 44.09 427,804 +1.30(+3.03%)
Jul 13, 2020 42.89 43.37 42.53 42.79 321,482 +0.26(+0.62%)
Jul 10, 2020 42.34 42.69 42.21 42.53 241,793 +0.09(+0.22%)
Jul 09, 2020 42.73 43.10 42.28 42.43 278,376 -0.37(-0.86%)
Jul 08, 2020 43.15 43.48 42.42 42.80 349,477 -0.47(-1.09%)
Jul 07, 2020 43.59 43.86 43.23 43.27 363,950 -0.72(-1.65%)
Jul 06, 2020 44.32 44.39 43.70 44.00 354,932 +0.52(+1.19%)
Jul 02, 2020 43.35 43.95 43.10 43.48 333,980 +0.82(+1.92%)
Jul 01, 2020 43.86 44.01 42.60 42.66 483,827 -1.09(-2.49%)
Jun 30, 2020 43.07 44.07 43.06 43.75 780,833 +0.61(+1.42%)
Jun 29, 2020 43.16 43.36 42.64 43.14 587,899 +0.38(+0.88%)
Jun 26, 2020 41.79 42.81 41.50 42.76 3,149,904 +1.23(+2.97%)
Jun 25, 2020 40.37 41.57 40.05 41.53 668,987 +1.02(+2.51%)
Jun 24, 2020 41.87 41.93 40.49 40.52 500,807 -1.77(-4.18%)
Jun 23, 2020 43.43 43.43 42.20 42.28 739,542 -0.53(-1.23%)
Jun 22, 2020 41.99 43.19 41.32 42.81 892,888 +0.55(+1.31%)
Jun 19, 2020 42.58 42.94 41.71 42.26 884,873 -0.02(-0.04%)
Jun 18, 2020 42.55 43.08 42.09 42.27 544,930 -0.78(-1.81%)
Jun 17, 2020 43.76 43.76 42.90 43.05 597,662 -0.48(-1.10%)
Jun 16, 2020 44.67 44.67 42.83 43.53 520,616 +0.69(+1.60%)
Jun 15, 2020 41.46 43.31 41.30 42.85 703,239 +0.12(+0.29%)
Jun 12, 2020 44.69 44.69 41.83 42.73 565,885 -0.52(-1.20%)
Jun 11, 2020 44.58 44.83 43.16 43.24 729,444 -2.93(-6.35%)
Jun 10, 2020 46.59 46.79 46.00 46.17 787,499 -0.61(-1.30%)
Jun 09, 2020 47.03 47.27 46.56 46.78 493,985 -1.05(-2.19%)
Jun 08, 2020 48.33 48.90 47.70 47.83 470,002 -0.31(-0.64%)
Jun 05, 2020 47.76 48.49 46.97 48.14 670,157 +1.35(+2.88%)
Jun 04, 2020 46.12 47.19 46.11 46.79 743,967 +0.30(+0.64%)
Jun 03, 2020 46.78 46.86 45.89 46.49 704,858 +0.58(+1.26%)
Jun 02, 2020 45.87 47.06 44.57 45.91 706,536 +1.01(+2.25%)
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.