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

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2003 3.618 3.695 3.564 3.681 807,937 +0.05(+1.25%)
Mar 28, 2003 3.602 3.636 3.585 3.636 265,337 +0.03(+0.92%)
Mar 27, 2003 3.619 3.638 3.581 3.602 362,230 -0.02(-0.42%)
Mar 26, 2003 3.637 3.663 3.607 3.618 427,819 -0.03(-0.80%)
Mar 25, 2003 3.612 3.669 3.592 3.647 392,043 +0.04(+1.12%)
Mar 24, 2003 3.693 3.693 3.559 3.606 738,870 -0.10(-2.69%)
Mar 21, 2003 3.658 3.722 3.635 3.706 615,145 +0.05(+1.38%)
Mar 20, 2003 3.632 3.673 3.592 3.656 450,179 +0.04(+1.09%)
Mar 19, 2003 3.667 3.667 3.606 3.617 462,601 -0.05(-1.37%)
Mar 18, 2003 3.597 3.693 3.561 3.667 616,636 +0.06(+1.65%)
Mar 17, 2003 3.539 3.612 3.487 3.607 520,737 +0.07(+1.93%)
Mar 14, 2003 3.492 3.547 3.458 3.539 530,675 +0.04(+1.12%)
Mar 13, 2003 3.391 3.517 3.377 3.500 935,140 +0.11(+3.17%)
Mar 12, 2003 3.411 3.418 3.361 3.392 605,704 -0.01(-0.41%)
Mar 11, 2003 3.401 3.444 3.401 3.406 396,018 +0.01(+0.15%)
Mar 10, 2003 3.458 3.459 3.398 3.401 408,937 -0.06(-1.83%)
Mar 07, 2003 3.406 3.473 3.389 3.465 308,566 +0.05(+1.44%)
Mar 06, 2003 3.436 3.441 3.391 3.415 475,023 -0.04(-1.11%)
Mar 05, 2003 3.455 3.487 3.446 3.454 383,596 -0.00(-0.03%)
Mar 04, 2003 3.497 3.497 3.455 3.455 502,352 -0.04(-1.01%)
Mar 03, 2003 3.532 3.545 3.489 3.490 324,467 -0.02(-0.49%)
Feb 28, 2003 3.522 3.571 3.492 3.507 1,287,433 +0.06(+1.66%)
Feb 27, 2003 3.372 3.449 3.370 3.449 511,793 +0.08(+2.30%)
Feb 26, 2003 3.366 3.390 3.351 3.372 408,440 -0.01(-0.15%)
Feb 25, 2003 3.311 3.377 3.292 3.377 604,214 +0.06(+1.85%)
Feb 24, 2003 3.370 3.371 3.312 3.316 606,201 -0.05(-1.47%)
Feb 21, 2003 3.346 3.379 3.346 3.365 689,678 +0.03(+0.87%)
Feb 20, 2003 3.326 3.391 3.314 3.336 472,539 +0.01(+0.33%)
Feb 19, 2003 3.391 3.415 3.314 3.325 419,869 -0.07(-1.96%)
Feb 18, 2003 3.290 3.434 3.285 3.391 650,424 +0.11(+3.22%)
Feb 14, 2003 3.275 3.306 3.258 3.285 529,681 +0.02(+0.62%)
Feb 13, 2003 3.265 3.277 3.260 3.265 650,424 -0.01(-0.18%)
Feb 12, 2003 3.266 3.306 3.260 3.271 337,386 +0.01(+0.31%)
Feb 11, 2003 3.275 3.294 3.237 3.261 412,416 -0.01(-0.28%)
Feb 10, 2003 3.311 3.311 3.242 3.270 658,871 -0.04(-1.13%)
Feb 07, 2003 3.301 3.319 3.283 3.308 631,543 +0.01(+0.40%)
Feb 06, 2003 3.331 3.331 3.285 3.295 587,320 -0.05(-1.39%)
Feb 05, 2003 3.380 3.390 3.331 3.341 624,089 -0.03(-0.87%)
Feb 04, 2003 3.361 3.376 3.321 3.370 368,689 +0.00(+0.12%)
Feb 03, 2003 3.419 3.456 3.365 3.366 751,789 -0.05(-1.47%)
Jan 31, 2003 3.366 3.430 3.366 3.416 648,437 +0.04(+1.19%)
Jan 30, 2003 3.361 3.412 3.341 3.376 564,960 -0.01(-0.30%)
Jan 29, 2003 3.331 3.396 3.260 3.386 1,468,300 +0.04(+1.23%)
Jan 28, 2003 3.388 3.393 3.338 3.345 1,015,636 -0.05(-1.57%)
Jan 27, 2003 3.449 3.463 3.397 3.398 957,997 -0.06(-1.77%)
Jan 24, 2003 3.522 3.524 3.451 3.460 395,024 -0.06(-1.60%)
Jan 23, 2003 3.451 3.528 3.451 3.516 621,108 +0.05(+1.42%)
Jan 22, 2003 3.524 3.526 3.459 3.467 1,116,504 -0.07(-1.91%)
Jan 21, 2003 3.541 3.562 3.523 3.534 782,099 -0.01(-0.20%)
Jan 17, 2003 3.562 3.566 3.523 3.541 800,981 -0.03(-0.93%)
Jan 16, 2003 3.537 3.591 3.532 3.574 627,071 +0.03(+0.77%)
Jan 15, 2003 3.552 3.571 3.523 3.547 400,490 -0.02(-0.59%)
Jan 14, 2003 3.582 3.582 3.553 3.568 633,530 -0.01(-0.34%)
Jan 13, 2003 3.593 3.602 3.580 3.580 485,955 -0.00(-0.08%)
Jan 10, 2003 3.630 3.630 3.574 3.583 549,059 -0.05(-1.47%)
Jan 09, 2003 3.557 3.646 3.549 3.637 256,393 +0.07(+1.95%)
Jan 08, 2003 3.604 3.614 3.557 3.567 435,769 -0.05(-1.31%)
Jan 07, 2003 3.623 3.642 3.589 3.615 602,226 -0.03(-0.69%)
Jan 06, 2003 3.673 3.673 3.625 3.640 499,868 -0.02(-0.52%)
Jan 03, 2003 3.663 3.684 3.618 3.659 270,803 -0.01(-0.38%)
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.