Indicators

Donaldson Company (NY: DCI )

73.16 -0.53 (-0.72%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	25.90	26.39	25.74	26.28	482,900	+0.42(+1.62%)
May 27, 2004	27.00	27.38	25.05	25.86	723,600	-1.10(-4.08%)
May 26, 2004	27.32	27.32	26.80	26.96	192,100	-0.36(-1.32%)
May 25, 2004	26.60	27.37	26.39	27.32	182,900	+0.76(+2.86%)
May 24, 2004	26.28	26.69	26.26	26.56	167,900	+0.38(+1.45%)
May 21, 2004	26.00	26.35	25.95	26.18	133,500	+0.31(+1.20%)
May 20, 2004	25.76	26.19	25.51	25.87	111,500	+0.12(+0.47%)
May 19, 2004	26.30	26.96	25.64	25.75	182,700	-0.34(-1.30%)
May 18, 2004	26.05	26.28	25.82	26.09	126,200	+0.24(+0.93%)
May 17, 2004	26.05	26.06	25.71	25.85	225,400	-0.38(-1.45%)
May 14, 2004	26.10	26.50	26.00	26.23	259,800	+0.12(+0.46%)
May 13, 2004	26.00	26.22	25.90	26.11	172,000	+0.11(+0.42%)
May 12, 2004	26.04	26.27	25.55	26.00	337,900	-0.19(-0.73%)
May 11, 2004	26.10	26.25	25.94	26.19	221,100	+0.33(+1.28%)
May 10, 2004	26.15	26.15	25.27	25.86	279,500	-0.34(-1.30%)
May 07, 2004	26.44	27.10	26.18	26.20	290,200	-0.44(-1.65%)
May 06, 2004	26.85	26.85	26.28	26.64	363,400	-0.36(-1.33%)
May 05, 2004	26.95	27.22	26.65	27.00	331,700	+0.06(+0.22%)
May 04, 2004	26.93	27.17	26.59	26.94	353,200	-0.07(-0.26%)

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.