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

Donaldson Company (NY: DCI )

72.30 -0.87 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2003 3.515 3.564 3.485 3.500 1,290,003 +0.06(+1.66%)
Feb 27, 2003 3.365 3.443 3.363 3.443 512,815 +0.08(+2.30%)
Feb 26, 2003 3.359 3.383 3.344 3.365 409,256 -0.01(-0.15%)
Feb 25, 2003 3.304 3.370 3.286 3.370 605,420 +0.06(+1.85%)
Feb 24, 2003 3.363 3.364 3.305 3.309 607,411 -0.05(-1.47%)
Feb 21, 2003 3.339 3.372 3.339 3.358 691,055 +0.03(+0.88%)
Feb 20, 2003 3.319 3.384 3.307 3.329 473,482 +0.01(+0.33%)
Feb 19, 2003 3.384 3.408 3.307 3.318 420,707 -0.07(-1.96%)
Feb 18, 2003 3.284 3.428 3.279 3.384 651,723 +0.11(+3.22%)
Feb 14, 2003 3.269 3.299 3.252 3.279 530,738 +0.02(+0.62%)
Feb 13, 2003 3.259 3.271 3.254 3.259 651,723 -0.01(-0.18%)
Feb 12, 2003 3.260 3.299 3.254 3.265 338,059 +0.01(+0.31%)
Feb 11, 2003 3.269 3.287 3.231 3.255 413,239 -0.01(-0.28%)
Feb 10, 2003 3.304 3.304 3.236 3.264 660,187 -0.04(-1.13%)
Feb 07, 2003 3.294 3.312 3.277 3.301 632,803 +0.01(+0.40%)
Feb 06, 2003 3.324 3.324 3.279 3.288 588,492 -0.05(-1.39%)
Feb 05, 2003 3.373 3.383 3.324 3.334 625,335 -0.03(-0.87%)
Feb 04, 2003 3.354 3.369 3.314 3.363 369,425 +0.00(+0.12%)
Feb 03, 2003 3.412 3.449 3.358 3.359 753,290 -0.05(-1.47%)
Jan 31, 2003 3.359 3.424 3.359 3.409 649,731 +0.04(+1.19%)
Jan 30, 2003 3.354 3.405 3.334 3.369 566,088 -0.01(-0.30%)
Jan 29, 2003 3.324 3.389 3.254 3.379 1,471,231 +0.04(+1.23%)
Jan 28, 2003 3.381 3.386 3.331 3.338 1,017,663 -0.05(-1.57%)
Jan 27, 2003 3.443 3.456 3.390 3.391 959,910 -0.06(-1.77%)
Jan 24, 2003 3.515 3.517 3.445 3.453 395,813 -0.06(-1.60%)
Jan 23, 2003 3.445 3.521 3.445 3.509 622,348 +0.05(+1.42%)
Jan 22, 2003 3.517 3.519 3.452 3.460 1,118,733 -0.07(-1.91%)
Jan 21, 2003 3.534 3.555 3.516 3.527 783,661 -0.01(-0.20%)
Jan 17, 2003 3.555 3.559 3.516 3.534 802,580 -0.03(-0.93%)
Jan 16, 2003 3.530 3.584 3.525 3.567 628,322 +0.03(+0.77%)
Jan 15, 2003 3.545 3.564 3.516 3.540 401,290 -0.02(-0.59%)
Jan 14, 2003 3.575 3.575 3.546 3.561 634,795 -0.01(-0.34%)
Jan 13, 2003 3.586 3.595 3.573 3.573 486,925 -0.00(-0.08%)
Jan 10, 2003 3.622 3.622 3.567 3.576 550,155 -0.05(-1.47%)
Jan 09, 2003 3.550 3.638 3.542 3.629 256,905 +0.07(+1.95%)
Jan 08, 2003 3.597 3.606 3.550 3.560 436,639 -0.05(-1.31%)
Jan 07, 2003 3.615 3.634 3.582 3.607 603,428 -0.03(-0.69%)
Jan 06, 2003 3.666 3.666 3.617 3.632 500,865 -0.02(-0.52%)
Jan 03, 2003 3.656 3.677 3.610 3.651 271,343 -0.01(-0.38%)
Jan 02, 2003 3.635 3.677 3.594 3.666 434,150 +0.05(+1.39%)
Dec 31, 2002 3.585 3.654 3.556 3.615 607,909 +0.02(+0.56%)
Dec 30, 2002 3.530 3.621 3.524 3.595 466,512 +0.08(+2.34%)
Dec 27, 2002 3.586 3.598 3.512 3.513 359,966 -0.06(-1.77%)
Dec 26, 2002 3.545 3.615 3.545 3.576 248,441 +0.02(+0.68%)
Dec 24, 2002 3.599 3.601 3.530 3.552 208,611 -0.04(-1.04%)
Dec 23, 2002 3.577 3.606 3.528 3.589 394,817 +0.01(+0.34%)
Dec 20, 2002 3.527 3.590 3.515 3.577 527,253 +0.07(+1.86%)
Dec 19, 2002 3.526 3.587 3.489 3.512 629,816 -0.00(-0.11%)
Dec 18, 2002 3.537 3.554 3.500 3.516 620,854 -0.02(-0.60%)
Dec 17, 2002 3.575 3.590 3.523 3.537 385,358 -0.03(-0.84%)
Dec 16, 2002 3.495 3.568 3.430 3.567 928,543 +0.08(+2.36%)
Dec 13, 2002 3.549 3.570 3.480 3.485 559,117 -0.04(-1.25%)
Dec 12, 2002 3.525 3.562 3.514 3.529 325,612 -0.01(-0.28%)
Dec 11, 2002 3.515 3.539 3.484 3.539 905,641 +0.02(+0.46%)
Dec 10, 2002 3.546 3.546 3.481 3.523 1,472,227 -0.02(-0.62%)
Dec 09, 2002 3.557 3.557 3.505 3.545 922,071 -0.03(-0.79%)
Dec 06, 2002 3.560 3.600 3.533 3.573 568,079 +0.00(+0.06%)
Dec 05, 2002 3.626 3.626 3.530 3.571 530,240 -0.06(-1.52%)
Dec 04, 2002 3.661 3.666 3.577 3.626 530,738 -0.04(-1.07%)
Dec 03, 2002 3.731 3.731 3.656 3.666 509,827 -0.07(-1.78%)
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.