Skip to main content

Donaldson Company (NY: DCI )

72.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.98 13.18 12.45 12.48 2,645,673 -1.20(-8.74%)
Nov 29, 2004 13.69 13.87 13.60 13.67 1,068,803 +0.17(+1.28%)
Nov 26, 2004 13.52 13.56 13.44 13.50 416,142 -0.06(-0.47%)
Nov 24, 2004 12.82 13.56 12.82 13.56 1,177,621 +0.72(+5.64%)
Nov 23, 2004 12.82 12.84 12.64 12.84 562,227 +0.04(+0.31%)
Nov 22, 2004 12.72 12.86 12.70 12.80 594,773 +0.00(+0.03%)
Nov 19, 2004 12.82 12.82 12.75 12.80 921,724 +0.02(+0.16%)
Nov 18, 2004 12.82 12.83 12.68 12.78 705,082 -0.04(-0.31%)
Nov 17, 2004 12.78 12.88 12.76 12.82 459,868 -0.01(-0.06%)
Nov 16, 2004 12.92 12.95 12.78 12.82 427,819 -0.13(-1.03%)
Nov 15, 2004 13.04 13.06 12.86 12.96 557,506 -0.08(-0.65%)
Nov 12, 2004 12.85 13.08 12.54 13.04 484,464 +0.13(+1.03%)
Nov 11, 2004 12.78 12.92 12.72 12.91 303,846 +0.14(+1.10%)
Nov 10, 2004 12.68 12.80 12.63 12.77 394,031 +0.11(+0.86%)
Nov 09, 2004 12.82 12.82 12.56 12.66 843,713 -0.21(-1.63%)
Nov 08, 2004 12.96 13.06 12.75 12.87 584,835 -0.12(-0.93%)
Nov 05, 2004 12.92 13.08 12.87 12.99 564,463 +0.11(+0.84%)
Nov 04, 2004 12.72 12.91 12.61 12.88 453,906 +0.16(+1.27%)
Nov 03, 2004 12.48 12.81 12.48 12.72 771,416 +0.42(+3.44%)
Nov 02, 2004 12.08 12.60 12.07 12.30 832,782 +0.22(+1.80%)
Nov 01, 2004 11.87 12.14 11.82 12.08 470,800 +0.12(+1.04%)
Oct 29, 2004 11.91 12.05 11.81 11.95 588,562 +0.04(+0.37%)
Oct 28, 2004 11.83 12.06 11.79 11.91 658,126 -0.00(-0.03%)
Oct 27, 2004 11.47 11.96 11.47 11.91 620,363 +0.44(+3.86%)
Oct 26, 2004 11.51 11.55 11.35 11.47 601,233 -0.05(-0.45%)
Oct 25, 2004 11.31 11.57 11.23 11.52 423,347 +0.12(+1.09%)
Oct 22, 2004 11.33 11.45 11.33 11.40 327,945 +0.10(+0.93%)
Oct 21, 2004 11.27 11.35 11.17 11.29 488,439 -0.02(-0.18%)
Oct 20, 2004 11.27 11.37 11.21 11.31 357,758 +0.04(+0.39%)
Oct 19, 2004 11.37 11.42 11.27 11.27 623,592 -0.10(-0.88%)
Oct 18, 2004 11.47 11.49 11.37 11.37 1,308,302 -0.10(-0.88%)
Oct 15, 2004 11.30 11.52 11.29 11.47 354,777 +0.21(+1.86%)
Oct 14, 2004 11.35 11.37 11.17 11.26 330,926 -0.04(-0.39%)
Oct 13, 2004 11.57 11.57 11.30 11.31 428,067 -0.21(-1.82%)
Oct 12, 2004 11.55 11.57 11.40 11.52 539,370 -0.16(-1.35%)
Oct 11, 2004 11.55 11.71 11.34 11.67 411,670 +0.18(+1.58%)
Oct 08, 2004 11.60 11.62 11.46 11.49 394,776 -0.07(-0.63%)
Oct 07, 2004 11.87 11.87 11.56 11.56 522,724 -0.30(-2.51%)
Oct 06, 2004 11.94 11.95 11.82 11.86 861,353 -0.07(-0.57%)
Oct 05, 2004 11.92 12.01 11.87 11.93 886,445 -0.07(-0.60%)
Oct 04, 2004 11.72 12.18 11.72 12.00 816,633 +0.29(+2.47%)
Oct 01, 2004 11.47 11.77 11.41 11.71 473,781 +0.29(+2.50%)
Sep 30, 2004 11.39 11.50 11.30 11.43 578,127 +0.01(+0.11%)
Sep 29, 2004 11.21 11.46 11.21 11.42 518,252 +0.14(+1.29%)
Sep 28, 2004 11.11 11.30 11.11 11.27 583,593 +0.10(+0.94%)
Sep 27, 2004 11.37 11.40 11.16 11.17 717,752 -0.19(-1.67%)
Sep 24, 2004 11.35 11.51 11.34 11.35 994,021 -0.06(-0.53%)
Sep 23, 2004 11.65 11.68 11.41 11.42 434,030 -0.32(-2.74%)
Sep 22, 2004 11.60 11.77 11.59 11.74 867,315 -0.06(-0.51%)
Sep 21, 2004 11.69 11.84 11.67 11.80 857,129 +0.06(+0.48%)
Sep 20, 2004 11.58 11.78 11.58 11.74 786,323 +0.19(+1.64%)
Sep 17, 2004 11.73 11.75 11.54 11.55 977,376 -0.25(-2.08%)
Sep 16, 2004 11.68 11.81 11.68 11.80 470,054 +0.11(+0.96%)
Sep 15, 2004 11.79 11.81 11.67 11.68 568,438 -0.13(-1.09%)
Sep 14, 2004 11.85 11.87 11.69 11.81 672,784 -0.00(-0.03%)
Sep 13, 2004 11.79 11.84 11.74 11.82 751,789 +0.11(+0.96%)
Sep 10, 2004 11.79 11.79 11.60 11.70 629,307 -0.08(-0.72%)
Sep 09, 2004 11.81 11.85 11.71 11.79 623,841 +0.07(+0.58%)
Sep 08, 2004 11.59 11.80 11.55 11.72 773,652 +0.04(+0.31%)
Sep 07, 2004 11.68 11.75 11.55 11.68 694,150 +0.10(+0.87%)
Sep 03, 2004 11.42 11.60 11.31 11.58 842,968 +0.18(+1.55%)
Sep 02, 2004 11.43 11.54 11.31 11.41 683,467 -0.02(-0.18%)
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.