Indicators

Donaldson Company (NY: DCI )

72.30 -0.87 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.49	28.70	28.33	28.64	778,783	-0.01(-0.03%)
Sep 27, 2012	28.53	28.73	28.25	28.65	396,395	+0.26(+0.90%)
Sep 26, 2012	29.04	29.10	28.26	28.39	635,433	-0.65(-2.24%)
Sep 25, 2012	29.30	29.42	29.03	29.05	892,771	-0.19(-0.65%)
Sep 24, 2012	29.01	29.33	28.88	29.23	638,412	+0.20(+0.68%)
Sep 21, 2012	29.19	29.44	28.97	29.04	2,774,096	+0.02(+0.06%)
Sep 20, 2012	29.90	29.90	28.86	29.02	1,370,615	-1.11(-3.67%)
Sep 19, 2012	29.88	30.21	29.66	30.13	826,441	+0.25(+0.83%)
Sep 18, 2012	29.91	30.13	29.81	29.88	605,000	-0.12(-0.41%)
Sep 17, 2012	30.32	30.32	29.90	30.00	584,625	-0.35(-1.17%)
Sep 14, 2012	30.23	30.46	30.11	30.36	705,226	+0.17(+0.57%)
Sep 13, 2012	30.04	30.29	29.66	30.18	614,413	+0.33(+1.11%)
Sep 12, 2012	29.80	30.01	29.73	29.85	470,611	+0.07(+0.22%)
Sep 11, 2012	29.47	29.90	29.47	29.79	574,397	+0.27(+0.92%)
Sep 10, 2012	30.16	30.25	29.44	29.52	562,445	-0.77(-2.53%)
Sep 07, 2012	30.20	30.50	30.14	30.28	512,015	+0.18(+0.60%)
Sep 06, 2012	29.71	30.32	29.57	30.10	780,965	+0.68(+2.30%)
Sep 05, 2012	29.62	29.71	29.25	29.42	1,145,502	-0.12(-0.42%)

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.