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

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2002 4.245 4.347 4.245 4.340 521,426 +0.12(+2.74%)
Apr 29, 2002 4.215 4.235 4.193 4.225 251,020 +0.00(+0.05%)
Apr 26, 2002 4.198 4.265 4.193 4.223 538,824 +0.02(+0.48%)
Apr 25, 2002 4.129 4.208 4.125 4.203 454,819 +0.05(+1.29%)
Apr 24, 2002 4.223 4.325 4.149 4.149 517,450 -0.05(-1.27%)
Apr 23, 2002 4.190 4.230 4.172 4.203 746,102 +0.04(+0.92%)
Apr 22, 2002 4.312 4.312 4.164 4.164 571,630 -0.15(-3.43%)
Apr 19, 2002 4.324 4.330 4.285 4.312 503,035 -0.01(-0.28%)
Apr 18, 2002 4.353 4.355 4.316 4.324 575,110 -0.03(-0.65%)
Apr 17, 2002 4.486 4.486 4.335 4.353 636,747 -0.13(-2.98%)
Apr 16, 2002 4.466 4.526 4.466 4.486 864,902 +0.04(+0.88%)
Apr 15, 2002 4.409 4.506 4.371 4.447 1,018,496 +0.04(+0.87%)
Apr 12, 2002 4.285 4.450 4.272 4.409 757,038 +0.15(+3.49%)
Apr 11, 2002 4.240 4.320 4.240 4.260 748,587 +0.02(+0.47%)
Apr 10, 2002 4.200 4.245 4.195 4.240 426,486 +0.05(+1.20%)
Apr 09, 2002 4.186 4.209 4.179 4.190 382,247 +0.02(+0.39%)
Apr 08, 2002 4.164 4.181 4.124 4.173 360,375 -0.00(-0.02%)
Apr 05, 2002 4.096 4.195 4.096 4.174 787,359 +0.10(+2.42%)
Apr 04, 2002 4.045 4.082 4.034 4.076 278,856 +0.03(+0.80%)
Apr 03, 2002 4.072 4.090 4.019 4.044 402,626 -0.03(-0.72%)
Apr 02, 2002 4.031 4.100 4.007 4.073 422,012 +0.04(+1.05%)
Apr 01, 2002 4.034 4.049 3.923 4.031 667,068 -0.01(-0.35%)
Mar 29, 2002 4.064 4.106 4.038 4.045 497,567 +0.00(+0.00%)
Mar 28, 2002 4.064 4.106 4.038 4.045 497,070 -0.02(-0.57%)
Mar 27, 2002 4.049 4.083 4.044 4.068 486,134 +0.01(+0.12%)
Mar 26, 2002 4.039 4.074 4.024 4.063 466,748 +0.04(+0.92%)
Mar 25, 2002 4.099 4.108 4.025 4.026 409,088 -0.07(-1.79%)
Mar 22, 2002 4.174 4.185 4.095 4.099 401,632 -0.07(-1.69%)
Mar 21, 2002 4.159 4.174 4.091 4.169 548,268 -0.00(-0.02%)
Mar 20, 2002 4.210 4.223 4.169 4.170 343,972 -0.05(-1.26%)
Mar 19, 2002 4.195 4.292 4.185 4.224 1,023,964 +0.05(+1.30%)
Mar 18, 2002 4.079 4.176 4.079 4.169 601,455 +0.11(+2.65%)
Mar 15, 2002 4.039 4.104 4.034 4.062 715,781 +0.00(+0.02%)
Mar 14, 2002 4.059 4.074 4.025 4.061 539,818 +0.02(+0.42%)
Mar 13, 2002 4.110 4.110 4.018 4.044 865,896 -0.07(-1.62%)
Mar 12, 2002 4.099 4.134 4.081 4.110 942,445 +0.01(+0.27%)
Mar 11, 2002 4.024 4.129 4.024 4.099 796,803 +0.02(+0.44%)
Mar 08, 2002 4.044 4.099 4.044 4.081 834,083 +0.02(+0.52%)
Mar 07, 2002 4.108 4.109 4.046 4.060 735,664 -0.04(-0.93%)
Mar 06, 2002 4.019 4.117 3.996 4.098 1,248,143 +0.11(+2.85%)
Mar 05, 2002 3.983 4.021 3.933 3.984 696,892 +0.03(+0.79%)
Mar 04, 2002 3.853 4.049 3.853 3.953 1,474,807 +0.08(+2.10%)
Mar 01, 2002 3.651 3.874 3.651 3.872 1,232,734 +0.24(+6.47%)
Feb 28, 2002 3.641 3.677 3.631 3.636 1,059,256 +0.01(+0.22%)
Feb 27, 2002 3.606 3.666 3.606 3.628 1,139,285 +0.06(+1.75%)
Feb 26, 2002 3.511 3.593 3.511 3.566 1,877,434 +0.05(+1.34%)
Feb 25, 2002 3.541 3.583 3.515 3.519 852,972 -0.00(-0.06%)
Feb 22, 2002 3.450 3.541 3.425 3.521 597,975 +0.06(+1.80%)
Feb 21, 2002 3.531 3.535 3.458 3.458 851,978 -0.06(-1.77%)
Feb 20, 2002 3.505 3.538 3.445 3.521 1,097,034 +0.01(+0.26%)
Feb 19, 2002 3.527 3.527 3.496 3.512 517,450 -0.01(-0.14%)
Feb 18, 2002 3.539 3.541 3.512 3.517 757,038 +0.00(+0.00%)
Feb 15, 2002 3.539 3.541 3.512 3.517 756,540 -0.00(-0.03%)
Feb 14, 2002 3.606 3.606 3.517 3.518 569,145 -0.08(-2.26%)
Feb 13, 2002 3.621 3.651 3.579 3.599 572,127 -0.02(-0.56%)
Feb 12, 2002 3.571 3.631 3.521 3.619 2,336,230 +0.06(+1.55%)
Feb 11, 2002 3.541 3.597 3.531 3.564 872,358 +0.04(+1.23%)
Feb 08, 2002 3.511 3.526 3.453 3.521 806,745 +0.02(+0.43%)
Feb 07, 2002 3.546 3.568 3.506 3.506 396,662 -0.07(-1.83%)
Feb 06, 2002 3.601 3.619 3.568 3.571 373,796 -0.03(-0.95%)
Feb 05, 2002 3.641 3.716 3.556 3.605 783,382 -0.05(-1.35%)
Feb 04, 2002 3.686 3.717 3.641 3.654 795,809 -0.01(-0.36%)
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.