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 (%)
Apr 30, 2003 3.995 4.040 3.962 4.017 449,185 +0.02(+0.40%)
Apr 29, 2003 4.015 4.025 3.986 4.001 436,763 -0.03(-0.70%)
Apr 28, 2003 3.946 4.040 3.943 4.029 724,460 +0.08(+2.14%)
Apr 25, 2003 4.031 4.032 3.939 3.945 643,965 -0.11(-2.75%)
Apr 24, 2003 4.062 4.070 4.025 4.056 1,802,208 -0.01(-0.15%)
Apr 23, 2003 4.082 4.082 4.026 4.062 652,412 +0.03(+0.75%)
Apr 22, 2003 3.995 4.050 3.950 4.032 660,362 +0.04(+0.93%)
Apr 21, 2003 3.923 4.001 3.912 3.995 789,056 +0.07(+1.85%)
Apr 17, 2003 3.993 4.005 3.899 3.922 1,421,593 -0.07(-1.79%)
Apr 16, 2003 4.018 4.020 3.971 3.994 994,767 -0.01(-0.35%)
Apr 15, 2003 4.000 4.021 3.961 4.008 1,046,940 +0.01(+0.20%)
Apr 14, 2003 3.962 4.003 3.952 4.000 583,841 +0.05(+1.22%)
Apr 11, 2003 3.945 3.972 3.924 3.952 758,249 +0.02(+0.49%)
Apr 10, 2003 3.973 3.973 3.921 3.932 1,097,126 -0.04(-1.01%)
Apr 09, 2003 3.916 3.979 3.915 3.973 927,687 +0.05(+1.23%)
Apr 08, 2003 3.881 3.950 3.874 3.924 765,702 +0.04(+1.11%)
Apr 07, 2003 3.819 3.940 3.819 3.881 930,172 +0.11(+2.99%)
Apr 04, 2003 3.789 3.823 3.758 3.768 321,485 -0.03(-0.66%)
Apr 03, 2003 3.768 3.864 3.768 3.794 724,957 +0.02(+0.53%)
Apr 02, 2003 3.693 3.796 3.685 3.773 543,594 +0.09(+2.54%)
Apr 01, 2003 3.671 3.682 3.648 3.680 745,827 -0.00(-0.03%)
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%)
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.