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

Donaldson Company (NY: DCI )

72.90 +0.38 (+0.52%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 18, 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 27, 2004 5.276 5.757 5.246 5.737 3,858,756 +0.51(+9.76%)
Feb 26, 2004 5.216 5.229 5.175 5.227 677,009 +0.03(+0.50%)
Feb 25, 2004 5.144 5.205 5.125 5.200 778,412 +0.06(+1.10%)
Feb 24, 2004 5.080 5.160 5.060 5.144 1,282,441 +0.02(+0.35%)
Feb 23, 2004 5.184 5.211 5.115 5.126 1,465,860 -0.06(-1.09%)
Feb 20, 2004 5.140 5.182 5.120 5.182 1,465,363 +0.05(+1.02%)
Feb 19, 2004 5.121 5.160 5.118 5.130 2,089,683 +0.03(+0.67%)
Feb 18, 2004 5.130 5.140 5.080 5.096 1,158,173 -0.03(-0.57%)
Feb 17, 2004 5.125 5.140 5.090 5.125 2,797,511 +0.04(+0.69%)
Feb 13, 2004 5.306 5.307 5.062 5.090 4,219,132 -0.38(-6.90%)
Feb 12, 2004 5.439 5.487 5.439 5.467 548,765 +0.03(+0.52%)
Feb 11, 2004 5.462 5.502 5.434 5.439 764,991 -0.04(-0.68%)
Feb 10, 2004 5.445 5.507 5.432 5.476 659,612 +0.03(+0.46%)
Feb 09, 2004 5.377 5.475 5.368 5.451 633,267 +0.08(+1.57%)
Feb 06, 2004 5.256 5.375 5.251 5.366 1,230,248 +0.13(+2.52%)
Feb 05, 2004 5.286 5.331 5.211 5.235 1,207,880 -0.07(-1.25%)
Feb 04, 2004 5.359 5.396 5.301 5.301 861,919 -0.08(-1.55%)
Feb 03, 2004 5.407 5.452 5.356 5.385 751,073 -0.04(-0.67%)
Feb 02, 2004 5.454 5.492 5.406 5.421 698,383 -0.01(-0.24%)
Jan 30, 2004 5.398 5.482 5.371 5.434 1,363,960 +0.04(+0.69%)
Jan 29, 2004 5.418 5.462 5.346 5.397 1,680,594 +0.00(+0.07%)
Jan 28, 2004 5.578 5.590 5.388 5.393 1,584,162 -0.21(-3.67%)
Jan 27, 2004 5.719 5.719 5.583 5.598 1,160,162 -0.14(-2.39%)
Jan 26, 2004 5.739 5.751 5.711 5.735 514,964 -0.00(-0.05%)
Jan 23, 2004 5.764 5.782 5.736 5.738 652,156 -0.05(-0.83%)
Jan 22, 2004 5.834 5.858 5.765 5.786 521,923 -0.03(-0.50%)
Jan 21, 2004 5.769 5.824 5.750 5.815 587,040 +0.06(+0.98%)
Jan 20, 2004 5.809 5.832 5.745 5.759 1,018,994 +0.00(+0.00%)
Jan 16, 2004 5.708 5.768 5.695 5.759 808,733 +0.06(+0.97%)
Jan 15, 2004 5.713 5.713 5.673 5.703 599,466 -0.01(-0.18%)
Jan 14, 2004 5.707 5.727 5.703 5.713 430,462 +0.02(+0.28%)
Jan 13, 2004 5.719 5.726 5.680 5.697 819,171 -0.04(-0.75%)
Jan 12, 2004 5.804 5.815 5.722 5.741 1,207,880 -0.10(-1.74%)
Jan 09, 2004 5.905 5.912 5.842 5.842 478,678 -0.09(-1.59%)
Jan 08, 2004 5.934 5.959 5.899 5.937 379,761 +0.00(+0.03%)
Jan 07, 2004 5.903 5.939 5.903 5.935 670,547 +0.03(+0.53%)
Jan 06, 2004 5.869 5.907 5.840 5.904 920,077 +0.05(+0.81%)
Jan 05, 2004 5.915 5.918 5.814 5.856 1,018,994 -0.04(-0.68%)
Jan 02, 2004 5.951 5.969 5.892 5.897 449,351 -0.05(-0.91%)
Dec 31, 2003 5.956 5.978 5.911 5.951 540,315 +0.00(+0.05%)
Dec 30, 2003 5.985 5.985 5.923 5.948 615,870 -0.05(-0.76%)
Dec 29, 2003 5.965 6.001 5.930 5.993 767,973 +0.03(+0.47%)
Dec 26, 2003 5.946 5.979 5.946 5.965 130,232 +0.02(+0.32%)
Dec 24, 2003 5.981 5.981 5.936 5.946 126,255 -0.04(-0.59%)
Dec 23, 2003 5.944 5.981 5.916 5.981 559,701 +0.04(+0.68%)
Dec 22, 2003 5.991 5.995 5.914 5.941 668,559 -0.06(-1.04%)
Dec 19, 2003 6.025 6.029 5.934 6.003 747,096 -0.01(-0.13%)
Dec 18, 2003 6.011 6.011 5.960 6.011 826,627 +0.01(+0.17%)
Dec 17, 2003 6.003 6.003 5.946 6.001 570,139 -0.03(-0.45%)
Dec 16, 2003 6.042 6.042 5.935 6.028 1,006,070 -0.02(-0.32%)
Dec 15, 2003 6.146 6.146 6.046 6.047 691,424 -0.07(-1.07%)
Dec 12, 2003 6.141 6.141 6.083 6.113 652,653 -0.03(-0.46%)
Dec 11, 2003 6.126 6.186 6.108 6.141 658,121 +0.00(+0.03%)
Dec 10, 2003 6.138 6.146 6.109 6.139 1,105,484 +0.00(+0.02%)
Dec 09, 2003 6.148 6.148 6.108 6.138 1,155,688 +0.02(+0.25%)
Dec 08, 2003 6.123 6.134 6.096 6.123 658,121 +0.01(+0.18%)
Dec 05, 2003 6.086 6.149 6.086 6.112 558,707 +0.00(+0.07%)
Dec 04, 2003 6.033 6.116 6.020 6.108 1,285,920 +0.07(+1.20%)
Dec 03, 2003 5.984 6.045 5.984 6.035 1,896,323 +0.08(+1.39%)
Dec 02, 2003 6.005 6.010 5.927 5.953 2,160,267 -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.