Indicators

Donaldson Company (NY: DCI )

73.68 +1.05 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	39.45	39.95	38.99	39.94	572,154	+0.71(+1.81%)
Dec 28, 2018	39.60	40.04	39.00	39.23	534,134	-0.30(-0.77%)
Dec 27, 2018	38.17	39.54	38.12	39.54	766,209	+0.64(+1.63%)
Dec 26, 2018	37.59	38.93	37.07	38.90	763,973	+1.43(+3.81%)
Dec 24, 2018	38.49	38.62	37.39	37.48	317,960	-1.39(-3.58%)
Dec 21, 2018	39.69	40.35	38.62	38.87	1,424,032	-0.87(-2.18%)
Dec 20, 2018	39.99	40.60	39.11	39.73	941,890	-0.52(-1.30%)
Dec 19, 2018	41.56	42.01	40.03	40.26	857,406	-1.13(-2.74%)
Dec 18, 2018	41.93	42.11	41.12	41.39	500,562	-0.02(-0.04%)
Dec 17, 2018	43.20	43.20	41.17	41.41	571,385	-1.83(-4.24%)
Dec 14, 2018	43.78	44.32	43.08	43.24	509,258	-1.03(-2.33%)
Dec 13, 2018	44.52	44.87	44.13	44.27	853,834	+0.05(+0.10%)
Dec 12, 2018	44.58	44.87	44.16	44.22	863,899	+0.51(+1.16%)
Dec 11, 2018	44.85	45.01	43.52	43.72	836,577	-0.53(-1.21%)
Dec 10, 2018	44.75	44.88	43.72	44.25	880,373	-0.61(-1.35%)
Dec 07, 2018	46.97	47.48	44.54	44.86	1,066,545	-2.29(-4.86%)
Dec 06, 2018	46.06	47.33	44.95	47.15	1,458,629	+0.12(+0.25%)
Dec 04, 2018	51.97	51.97	45.52	47.03	1,903,641	-4.94(-9.51%)

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.