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

Donaldson Company (NY: DCI )

74.19 +0.47 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2003 4.010 4.055 3.977 4.032 447,494 +0.02(+0.40%)
Apr 29, 2003 4.030 4.040 4.001 4.016 435,118 -0.03(-0.70%)
Apr 28, 2003 3.960 4.055 3.957 4.044 721,732 +0.08(+2.14%)
Apr 25, 2003 4.046 4.047 3.953 3.959 641,540 -0.11(-2.75%)
Apr 24, 2003 4.078 4.086 4.040 4.072 1,795,421 -0.01(-0.15%)
Apr 23, 2003 4.098 4.098 4.041 4.078 649,955 +0.03(+0.75%)
Apr 22, 2003 4.010 4.066 3.965 4.047 657,875 +0.04(+0.93%)
Apr 21, 2003 3.938 4.016 3.927 4.010 786,084 +0.07(+1.85%)
Apr 17, 2003 4.008 4.020 3.914 3.937 1,416,239 -0.07(-1.79%)
Apr 16, 2003 4.033 4.035 3.986 4.009 991,021 -0.01(-0.35%)
Apr 15, 2003 4.015 4.036 3.976 4.023 1,042,997 +0.01(+0.20%)
Apr 14, 2003 3.977 4.018 3.967 4.015 581,643 +0.05(+1.22%)
Apr 11, 2003 3.959 3.987 3.939 3.967 755,393 +0.02(+0.49%)
Apr 10, 2003 3.988 3.988 3.936 3.947 1,092,994 -0.04(-1.01%)
Apr 09, 2003 3.931 3.994 3.930 3.988 924,194 +0.05(+1.23%)
Apr 08, 2003 3.896 3.965 3.889 3.939 762,819 +0.04(+1.11%)
Apr 07, 2003 3.833 3.954 3.833 3.896 926,669 +0.11(+2.99%)
Apr 04, 2003 3.803 3.837 3.773 3.783 320,275 -0.03(-0.66%)
Apr 03, 2003 3.783 3.879 3.783 3.808 722,227 +0.02(+0.53%)
Apr 02, 2003 3.707 3.810 3.699 3.788 541,547 +0.09(+2.54%)
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.