Donaldson Company (NY: DCI )

73.17 +1.49 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.31 31.49 30.99 31.12 955,555 -0.37(-1.19%)
Jan 29, 2015 30.80 31.53 30.77 31.50 576,196 +0.62(+2.01%)
Jan 28, 2015 31.62 31.71 30.77 30.88 443,275 -0.49(-1.55%)
Jan 27, 2015 31.37 31.54 31.18 31.36 376,696 -0.49(-1.55%)
Jan 26, 2015 31.80 31.89 31.49 31.85 460,194 +0.07(+0.21%)
Jan 23, 2015 31.84 32.02 31.67 31.79 411,355 -0.08(-0.24%)
Jan 22, 2015 31.58 32.04 31.20 31.86 560,570 +0.47(+1.49%)
Jan 21, 2015 31.11 31.42 30.92 31.39 462,975 +0.30(+0.96%)
Jan 20, 2015 31.21 31.34 30.85 31.10 377,341 -0.06(-0.19%)
Jan 16, 2015 30.87 31.19 30.68 31.16 459,979 +0.19(+0.60%)
Jan 15, 2015 31.31 31.46 30.90 30.97 919,275 -0.15(-0.49%)
Jan 14, 2015 30.97 31.32 30.81 31.12 664,879 -0.23(-0.73%)
Jan 13, 2015 32.07 32.71 31.05 31.35 899,852 -0.53(-1.66%)
Jan 12, 2015 32.36 32.49 31.86 31.88 555,574 -0.48(-1.47%)
Jan 09, 2015 32.28 32.52 32.00 32.36 925,602 +0.08(+0.24%)
Jan 08, 2015 31.96 32.31 31.84 32.28 559,013 +0.54(+1.72%)
Jan 07, 2015 31.84 31.84 31.43 31.74 567,377 +0.18(+0.57%)
Jan 06, 2015 32.06 32.13 31.28 31.56 426,955 -0.46(-1.44%)
Jan 05, 2015 32.53 32.53 31.84 32.02 717,421 -0.73(-2.24%)
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.