Donaldson Company (NY: DCI )

74.68 -0.24 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 27.32 27.48 27.02 27.25 1,000,768 -0.23(-0.82%)
Aug 28, 2015 27.18 27.58 27.00 27.47 786,969 +0.10(+0.35%)
Aug 27, 2015 27.09 27.39 26.88 27.38 1,040,407 +0.54(+2.01%)
Aug 26, 2015 26.84 26.97 26.20 26.84 1,884,894 +0.46(+1.75%)
Aug 25, 2015 27.00 27.23 26.21 26.38 1,550,143 -0.10(-0.39%)
Aug 24, 2015 26.28 27.66 25.32 26.48 1,305,904 -1.05(-3.82%)
Aug 21, 2015 27.85 28.12 27.54 27.54 758,354 -0.77(-2.74%)
Aug 20, 2015 28.83 28.83 28.22 28.31 823,918 -0.83(-2.84%)
Aug 19, 2015 29.46 29.60 29.06 29.14 568,496 -0.50(-1.67%)
Aug 18, 2015 29.75 29.92 29.59 29.63 564,788 -0.14(-0.47%)
Aug 17, 2015 29.37 29.77 29.20 29.77 712,366 +0.20(+0.68%)
Aug 14, 2015 29.32 29.64 29.26 29.57 389,486 +0.25(+0.86%)
Aug 13, 2015 29.20 29.42 29.07 29.32 474,271 +0.06(+0.21%)
Aug 12, 2015 28.91 29.33 28.74 29.26 395,767 +0.16(+0.54%)
Aug 11, 2015 29.30 29.39 29.08 29.10 478,776 -0.47(-1.58%)
Aug 10, 2015 29.04 29.65 28.91 29.57 506,859 +0.70(+2.43%)
Aug 07, 2015 28.62 28.91 28.52 28.87 702,939 +0.23(+0.82%)
Aug 06, 2015 28.90 28.90 28.48 28.64 641,612 -0.18(-0.63%)
Aug 05, 2015 29.09 29.34 28.78 28.82 739,310 -0.14(-0.48%)
Aug 04, 2015 29.00 29.17 28.73 28.96 812,778 -0.02(-0.06%)
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.