Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.768 3.801 3.760 3.765 185,835 -0.01(-0.21%)
Nov 27, 2002 3.623 3.773 3.623 3.773 657,878 +0.13(+3.71%)
Nov 26, 2002 3.678 3.688 3.592 3.639 591,792 -0.06(-1.50%)
Nov 25, 2002 3.587 3.721 3.567 3.694 1,150,789 +0.12(+3.26%)
Nov 22, 2002 3.477 3.607 3.449 3.577 1,029,052 +0.09(+2.57%)
Nov 21, 2002 3.497 3.537 3.399 3.488 2,221,083 +0.00(+0.03%)
Nov 20, 2002 3.431 3.487 3.424 3.487 568,935 +0.05(+1.49%)
Nov 19, 2002 3.446 3.497 3.419 3.435 466,079 -0.01(-0.38%)
Nov 18, 2002 3.506 3.522 3.417 3.448 589,307 -0.06(-1.64%)
Nov 15, 2002 3.437 3.508 3.436 3.506 691,666 +0.07(+1.99%)
Nov 14, 2002 3.421 3.477 3.396 3.437 599,742 +0.09(+2.74%)
Nov 13, 2002 3.321 3.401 3.281 3.346 643,965 +0.02(+0.51%)
Nov 12, 2002 3.311 3.361 3.288 3.329 708,560 +0.02(+0.49%)
Nov 11, 2002 3.358 3.374 3.290 3.313 579,369 -0.06(-1.73%)
Nov 08, 2002 3.386 3.404 3.353 3.371 756,261 -0.02(-0.53%)
Nov 07, 2002 3.371 3.398 3.343 3.389 987,314 +0.02(+0.54%)
Nov 06, 2002 3.324 3.372 3.287 3.371 1,139,858 +0.07(+2.13%)
Nov 05, 2002 3.275 3.321 3.275 3.301 854,645 -0.01(-0.15%)
Nov 04, 2002 3.280 3.381 3.280 3.306 1,812,146 +0.04(+1.14%)
Nov 01, 2002 3.185 3.275 3.145 3.268 1,239,732 +0.09(+2.88%)
Oct 31, 2002 3.140 3.206 3.119 3.177 1,006,195 +0.04(+1.32%)
Oct 30, 2002 3.129 3.200 3.101 3.136 605,208 +0.02(+0.78%)
Oct 29, 2002 3.109 3.151 3.039 3.111 903,837 +0.01(+0.19%)
Oct 28, 2002 3.190 3.212 3.104 3.105 961,475 -0.11(-3.32%)
Oct 25, 2002 3.200 3.226 3.150 3.212 949,550 +0.00(+0.03%)
Oct 24, 2002 3.129 3.237 3.019 3.211 1,158,739 +0.10(+3.20%)
Oct 23, 2002 3.163 3.173 3.010 3.111 2,023,322 -0.03(-0.99%)
Oct 22, 2002 3.134 3.205 3.109 3.143 2,465,055 +0.01(+0.29%)
Oct 21, 2002 3.346 3.409 3.099 3.134 6,879,894 -0.38(-10.75%)
Oct 18, 2002 3.560 3.576 3.487 3.511 491,421 -0.05(-1.33%)
Oct 17, 2002 3.436 3.564 3.426 3.558 691,169 +0.13(+3.85%)
Oct 16, 2002 3.575 3.592 3.421 3.426 566,947 -0.17(-4.84%)
Oct 15, 2002 3.487 3.600 3.487 3.600 1,093,150 +0.18(+5.14%)
Oct 14, 2002 3.396 3.447 3.386 3.424 511,296 +0.01(+0.35%)
Oct 11, 2002 3.391 3.477 3.389 3.412 489,930 +0.07(+2.11%)
Oct 10, 2002 3.180 3.361 3.169 3.342 793,528 +0.16(+4.96%)
Oct 09, 2002 3.260 3.261 3.177 3.184 1,120,976 -0.10(-2.97%)
Oct 08, 2002 3.270 3.306 3.228 3.281 991,785 +0.01(+0.37%)
Oct 07, 2002 3.302 3.320 3.243 3.269 1,085,200 -0.04(-1.28%)
Oct 04, 2002 3.446 3.447 3.301 3.312 1,047,437 -0.14(-4.19%)
Oct 03, 2002 3.507 3.560 3.436 3.457 646,946 -0.05(-1.55%)
Oct 02, 2002 3.514 3.600 3.482 3.511 783,093 -0.00(-0.09%)
Oct 01, 2002 3.462 3.514 3.421 3.514 1,236,751 +0.06(+1.72%)
Sep 30, 2002 3.500 3.500 3.351 3.455 1,088,678 -0.07(-1.86%)
Sep 27, 2002 3.632 3.632 3.493 3.520 859,117 -0.12(-3.37%)
Sep 26, 2002 3.547 3.645 3.537 3.643 461,110 +0.11(+3.10%)
Sep 25, 2002 3.522 3.533 3.497 3.533 1,073,275 +0.02(+0.57%)
Sep 24, 2002 3.557 3.571 3.493 3.513 475,520 -0.06(-1.55%)
Sep 23, 2002 3.567 3.602 3.523 3.568 536,637 -0.02(-0.48%)
Sep 20, 2002 3.612 3.623 3.570 3.585 503,843 +0.01(+0.25%)
Sep 19, 2002 3.701 3.701 3.576 3.576 543,594 -0.12(-3.35%)
Sep 18, 2002 3.683 3.713 3.623 3.700 724,460 +0.02(+0.46%)
Sep 17, 2002 3.763 3.793 3.663 3.683 427,819 -0.09(-2.40%)
Sep 16, 2002 3.715 3.784 3.668 3.773 623,096 +0.06(+1.57%)
Sep 13, 2002 3.701 3.717 3.643 3.715 36,123,668 +0.01(+0.38%)
Sep 12, 2002 3.752 3.752 3.687 3.701 308,566 -0.05(-1.37%)
Sep 11, 2002 3.728 3.772 3.728 3.752 328,939 +0.01(+0.32%)
Sep 10, 2002 3.797 3.797 3.703 3.740 702,101 -0.05(-1.20%)
Sep 09, 2002 3.784 3.798 3.759 3.786 799,490 +0.00(+0.05%)
Sep 06, 2002 3.662 3.785 3.662 3.784 628,561 +0.12(+3.33%)
Sep 05, 2002 3.723 3.723 3.657 3.662 653,902 -0.07(-1.94%)
Sep 04, 2002 3.703 3.738 3.629 3.734 475,023 +0.05(+1.37%)
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.