Skip to main content

Donaldson Company (NY: DCI )

72.50 -0.19 (-0.25%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.29 29.62 29.19 29.39 733,092 +0.11(+0.36%)
May 27, 2016 29.03 29.29 29.29 29.29 829,287 +0.17(+0.57%)
May 26, 2016 29.23 29.46 29.10 29.12 543,860 +0.04(+0.12%)
May 25, 2016 29.08 29.24 28.86 29.09 642,016 +0.21(+0.73%)
May 24, 2016 28.62 28.96 28.52 28.88 592,689 +0.46(+1.64%)
May 23, 2016 28.25 28.51 27.65 28.41 463,976 +0.11(+0.37%)
May 20, 2016 28.03 28.35 27.86 28.31 502,018 +0.41(+1.48%)
May 19, 2016 28.02 28.17 27.66 27.89 497,826 -0.45(-1.58%)
May 18, 2016 28.44 28.74 28.14 28.34 753,626 -0.29(-1.01%)
May 17, 2016 28.64 29.01 28.48 28.63 768,621 -0.04(-0.12%)
May 16, 2016 28.46 28.88 28.44 28.66 650,610 +0.34(+1.21%)
May 13, 2016 28.52 28.65 28.17 28.32 530,513 -0.36(-1.25%)
May 12, 2016 28.99 29.25 28.59 28.68 698,221 -0.15(-0.52%)
May 11, 2016 28.82 28.99 28.66 28.83 386,394 +0.00(+0.00%)
May 10, 2016 28.28 28.85 28.20 28.83 416,728 +0.59(+2.08%)
May 09, 2016 28.14 28.35 28.05 28.24 608,903 -0.12(-0.43%)
May 06, 2016 27.87 28.39 27.76 28.37 871,917 +0.36(+1.28%)
May 05, 2016 28.44 28.47 28.01 28.01 859,387 -0.32(-1.12%)
May 04, 2016 28.59 28.74 28.17 28.32 1,186,238 -0.39(-1.34%)
May 03, 2016 28.52 28.81 28.29 28.71 1,077,164 -0.06(-0.21%)
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.