Skip to main content

Donaldson Company (NY: DCI )

71.00 -0.99 (-1.38%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 15.05 15.08 14.84 14.85 649,919 -0.17(-1.13%)
Sep 28, 2006 15.01 15.16 14.89 15.02 604,685 +0.04(+0.30%)
Sep 27, 2006 14.85 15.17 14.85 14.97 697,141 +0.08(+0.57%)
Sep 26, 2006 14.86 15.02 14.77 14.89 619,598 -0.05(-0.32%)
Sep 25, 2006 14.79 15.02 14.67 14.94 811,218 +0.18(+1.20%)
Sep 22, 2006 14.93 14.95 14.71 14.76 519,935 -0.17(-1.13%)
Sep 21, 2006 15.08 15.21 14.88 14.93 457,304 -0.10(-0.70%)
Sep 20, 2006 15.27 15.30 14.95 15.03 884,536 -0.27(-1.74%)
Sep 19, 2006 15.17 15.34 15.05 15.30 1,015,514 +0.14(+0.93%)
Sep 18, 2006 15.29 15.31 15.07 15.16 1,091,566 -0.05(-0.32%)
Sep 15, 2006 15.26 15.33 15.13 15.21 1,287,660 +0.00(+0.03%)
Sep 14, 2006 15.24 15.31 15.13 15.20 781,891 -0.08(-0.53%)
Sep 13, 2006 15.15 15.29 15.11 15.28 1,017,502 +0.13(+0.88%)
Sep 12, 2006 15.05 15.15 14.90 15.15 1,153,948 +0.06(+0.40%)
Sep 11, 2006 15.37 15.37 15.05 15.09 1,195,454 -0.35(-2.29%)
Sep 08, 2006 15.08 15.61 15.03 15.44 1,279,210 +0.36(+2.40%)
Sep 07, 2006 15.09 15.29 15.00 15.08 2,048,923 -0.35(-2.24%)
Sep 06, 2006 14.08 15.68 13.96 15.43 5,745,883 +2.12(+15.97%)
Sep 05, 2006 13.41 13.53 13.28 13.30 940,208 -0.16(-1.20%)
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.