Skip to main content

Donaldson Company (NY: DCI )

70.86 -1.13 (-1.58%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.278 5.759 5.248 5.739 3,857,331 +0.51(+9.76%)
Feb 26, 2004 5.217 5.231 5.177 5.229 676,759 +0.03(+0.50%)
Feb 25, 2004 5.146 5.206 5.127 5.202 778,124 +0.06(+1.10%)
Feb 24, 2004 5.082 5.162 5.062 5.146 1,281,967 +0.02(+0.35%)
Feb 23, 2004 5.186 5.212 5.117 5.128 1,465,319 -0.06(-1.09%)
Feb 20, 2004 5.142 5.184 5.122 5.184 1,464,822 +0.05(+1.02%)
Feb 19, 2004 5.123 5.162 5.120 5.132 2,088,911 +0.03(+0.67%)
Feb 18, 2004 5.132 5.142 5.082 5.098 1,157,746 -0.03(-0.57%)
Feb 17, 2004 5.127 5.142 5.092 5.127 2,796,478 +0.04(+0.69%)
Feb 13, 2004 5.308 5.309 5.064 5.092 4,217,575 -0.38(-6.90%)
Feb 12, 2004 5.441 5.489 5.441 5.469 548,563 +0.03(+0.52%)
Feb 11, 2004 5.464 5.504 5.436 5.441 764,708 -0.04(-0.68%)
Feb 10, 2004 5.447 5.509 5.434 5.478 659,368 +0.03(+0.46%)
Feb 09, 2004 5.378 5.477 5.370 5.453 633,033 +0.08(+1.57%)
Feb 06, 2004 5.258 5.377 5.253 5.368 1,229,794 +0.13(+2.52%)
Feb 05, 2004 5.288 5.333 5.212 5.237 1,207,434 -0.07(-1.25%)
Feb 04, 2004 5.361 5.398 5.303 5.303 861,601 -0.08(-1.55%)
Feb 03, 2004 5.409 5.454 5.358 5.387 750,795 -0.04(-0.67%)
Feb 02, 2004 5.456 5.494 5.408 5.423 698,125 -0.01(-0.24%)
Jan 30, 2004 5.400 5.484 5.373 5.436 1,363,457 +0.04(+0.69%)
Jan 29, 2004 5.420 5.464 5.348 5.399 1,679,974 +0.00(+0.07%)
Jan 28, 2004 5.580 5.592 5.390 5.395 1,583,578 -0.21(-3.67%)
Jan 27, 2004 5.721 5.721 5.585 5.600 1,159,733 -0.14(-2.39%)
Jan 26, 2004 5.741 5.753 5.714 5.737 514,774 -0.00(-0.05%)
Jan 23, 2004 5.766 5.784 5.738 5.740 651,915 -0.05(-0.83%)
Jan 22, 2004 5.836 5.860 5.767 5.788 521,731 -0.03(-0.50%)
Jan 21, 2004 5.771 5.826 5.752 5.817 586,823 +0.06(+0.98%)
Jan 20, 2004 5.811 5.834 5.747 5.761 1,018,617 +0.00(+0.00%)
Jan 16, 2004 5.711 5.770 5.697 5.761 808,434 +0.06(+0.97%)
Jan 15, 2004 5.716 5.716 5.675 5.706 599,245 -0.01(-0.18%)
Jan 14, 2004 5.710 5.729 5.706 5.716 430,303 +0.02(+0.28%)
Jan 13, 2004 5.721 5.728 5.682 5.699 818,869 -0.04(-0.75%)
Jan 12, 2004 5.806 5.817 5.724 5.743 1,207,434 -0.10(-1.74%)
Jan 09, 2004 5.907 5.914 5.844 5.844 478,501 -0.09(-1.59%)
Jan 08, 2004 5.936 5.961 5.901 5.939 379,621 +0.00(+0.03%)
Jan 07, 2004 5.905 5.941 5.905 5.937 670,300 +0.03(+0.53%)
Jan 06, 2004 5.872 5.909 5.842 5.906 919,737 +0.05(+0.81%)
Jan 05, 2004 5.917 5.920 5.816 5.858 1,018,617 -0.04(-0.68%)
Jan 02, 2004 5.953 5.971 5.894 5.899 449,185 -0.05(-0.91%)
Dec 31, 2003 5.958 5.980 5.913 5.953 540,115 +0.00(+0.05%)
Dec 30, 2003 5.987 5.987 5.925 5.950 615,642 -0.05(-0.76%)
Dec 29, 2003 5.967 6.003 5.932 5.995 767,690 +0.03(+0.47%)
Dec 26, 2003 5.948 5.981 5.948 5.967 130,184 +0.02(+0.32%)
Dec 24, 2003 5.983 5.983 5.938 5.948 126,209 -0.04(-0.59%)
Dec 23, 2003 5.946 5.983 5.918 5.983 559,494 +0.04(+0.68%)
Dec 22, 2003 5.993 5.997 5.916 5.943 668,312 -0.06(-1.04%)
Dec 19, 2003 6.028 6.032 5.936 6.005 746,820 -0.01(-0.13%)
Dec 18, 2003 6.013 6.013 5.962 6.013 826,322 +0.01(+0.17%)
Dec 17, 2003 6.005 6.005 5.948 6.003 569,929 -0.03(-0.45%)
Dec 16, 2003 6.045 6.045 5.937 6.031 1,005,698 -0.02(-0.32%)
Dec 15, 2003 6.148 6.148 6.049 6.050 691,169 -0.07(-1.07%)
Dec 12, 2003 6.143 6.143 6.085 6.115 652,412 -0.03(-0.46%)
Dec 11, 2003 6.128 6.189 6.110 6.143 657,878 +0.00(+0.03%)
Dec 10, 2003 6.140 6.148 6.111 6.141 1,105,076 +0.00(+0.02%)
Dec 09, 2003 6.150 6.150 6.110 6.140 1,155,261 +0.02(+0.25%)
Dec 08, 2003 6.125 6.136 6.098 6.125 657,878 +0.01(+0.18%)
Dec 05, 2003 6.088 6.151 6.088 6.114 558,500 +0.00(+0.07%)
Dec 04, 2003 6.036 6.118 6.022 6.110 1,285,446 +0.07(+1.20%)
Dec 03, 2003 5.986 6.048 5.986 6.038 1,895,623 +0.08(+1.39%)
Dec 02, 2003 6.007 6.012 5.929 5.955 2,159,469 -0.02(-0.32%)
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.