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

Donaldson Company (NY: DCI )

71.93 -0.76 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 3.993 4.039 3.960 4.016 449,351 +0.02(+0.40%)
Apr 29, 2003 4.014 4.024 3.984 3.999 436,924 -0.03(-0.70%)
Apr 28, 2003 3.944 4.039 3.941 4.028 724,728 +0.08(+2.14%)
Apr 25, 2003 4.030 4.031 3.937 3.943 644,203 -0.11(-2.75%)
Apr 24, 2003 4.061 4.069 4.024 4.055 1,802,873 -0.01(-0.15%)
Apr 23, 2003 4.081 4.081 4.025 4.061 652,653 +0.03(+0.75%)
Apr 22, 2003 3.993 4.049 3.948 4.031 660,606 +0.04(+0.93%)
Apr 21, 2003 3.922 3.999 3.911 3.993 789,347 +0.07(+1.85%)
Apr 17, 2003 3.991 4.003 3.898 3.921 1,422,118 -0.07(-1.79%)
Apr 16, 2003 4.017 4.019 3.969 3.992 995,134 -0.01(-0.35%)
Apr 15, 2003 3.998 4.020 3.959 4.006 1,047,327 +0.01(+0.20%)
Apr 14, 2003 3.960 4.001 3.950 3.998 584,057 +0.05(+1.22%)
Apr 11, 2003 3.943 3.970 3.923 3.950 758,529 +0.02(+0.49%)
Apr 10, 2003 3.971 3.971 3.920 3.931 1,097,531 -0.04(-1.01%)
Apr 09, 2003 3.915 3.977 3.914 3.971 928,030 +0.05(+1.23%)
Apr 08, 2003 3.880 3.948 3.873 3.923 765,985 +0.04(+1.12%)
Apr 07, 2003 3.817 3.938 3.817 3.880 930,515 +0.11(+2.99%)
Apr 04, 2003 3.787 3.821 3.757 3.767 321,604 -0.03(-0.66%)
Apr 03, 2003 3.767 3.863 3.767 3.792 725,225 +0.02(+0.53%)
Apr 02, 2003 3.692 3.794 3.684 3.772 543,794 +0.09(+2.54%)
Apr 01, 2003 3.670 3.681 3.646 3.679 746,102 -0.00(-0.03%)
Mar 31, 2003 3.616 3.694 3.563 3.680 808,236 +0.05(+1.25%)
Mar 28, 2003 3.601 3.634 3.584 3.634 265,435 +0.03(+0.92%)
Mar 27, 2003 3.617 3.636 3.580 3.601 362,364 -0.02(-0.42%)
Mar 26, 2003 3.635 3.661 3.606 3.616 427,977 -0.03(-0.80%)
Mar 25, 2003 3.611 3.667 3.591 3.645 392,188 +0.04(+1.12%)
Mar 24, 2003 3.692 3.692 3.558 3.605 739,143 -0.10(-2.69%)
Mar 21, 2003 3.656 3.721 3.633 3.705 615,373 +0.05(+1.38%)
Mar 20, 2003 3.630 3.672 3.591 3.654 450,345 +0.04(+1.09%)
Mar 19, 2003 3.665 3.665 3.605 3.615 462,772 -0.05(-1.37%)
Mar 18, 2003 3.596 3.692 3.560 3.665 616,864 +0.06(+1.65%)
Mar 17, 2003 3.538 3.611 3.485 3.606 520,929 +0.07(+1.93%)
Mar 14, 2003 3.490 3.546 3.456 3.538 530,871 +0.04(+1.12%)
Mar 13, 2003 3.390 3.516 3.376 3.498 935,486 +0.11(+3.17%)
Mar 12, 2003 3.410 3.417 3.360 3.391 605,928 -0.01(-0.41%)
Mar 11, 2003 3.400 3.443 3.400 3.405 396,165 +0.01(+0.15%)
Mar 10, 2003 3.456 3.457 3.397 3.400 409,088 -0.06(-1.83%)
Mar 07, 2003 3.405 3.471 3.388 3.463 308,680 +0.05(+1.44%)
Mar 06, 2003 3.435 3.440 3.390 3.414 475,199 -0.04(-1.11%)
Mar 05, 2003 3.453 3.485 3.445 3.452 383,738 -0.00(-0.03%)
Mar 04, 2003 3.495 3.495 3.453 3.453 502,538 -0.04(-1.01%)
Mar 03, 2003 3.531 3.544 3.487 3.488 324,586 -0.02(-0.49%)
Feb 28, 2003 3.521 3.570 3.490 3.506 1,287,909 +0.06(+1.66%)
Feb 27, 2003 3.371 3.448 3.369 3.448 511,982 +0.08(+2.30%)
Feb 26, 2003 3.365 3.389 3.350 3.371 408,591 -0.01(-0.15%)
Feb 25, 2003 3.309 3.376 3.291 3.376 604,437 +0.06(+1.85%)
Feb 24, 2003 3.369 3.370 3.310 3.314 606,425 -0.05(-1.47%)
Feb 21, 2003 3.345 3.378 3.345 3.364 689,933 +0.03(+0.87%)
Feb 20, 2003 3.324 3.390 3.312 3.335 472,713 +0.01(+0.33%)
Feb 19, 2003 3.390 3.414 3.312 3.323 420,024 -0.07(-1.96%)
Feb 18, 2003 3.289 3.433 3.284 3.390 650,664 +0.11(+3.22%)
Feb 14, 2003 3.274 3.304 3.257 3.284 529,876 +0.02(+0.62%)
Feb 13, 2003 3.264 3.276 3.259 3.264 650,664 -0.01(-0.18%)
Feb 12, 2003 3.265 3.304 3.259 3.270 337,510 +0.01(+0.31%)
Feb 11, 2003 3.274 3.292 3.236 3.260 412,568 -0.01(-0.28%)
Feb 10, 2003 3.309 3.309 3.241 3.269 659,115 -0.04(-1.13%)
Feb 07, 2003 3.299 3.317 3.282 3.306 631,776 +0.01(+0.40%)
Feb 06, 2003 3.330 3.330 3.284 3.293 587,537 -0.05(-1.39%)
Feb 05, 2003 3.379 3.389 3.330 3.340 624,320 -0.03(-0.87%)
Feb 04, 2003 3.360 3.375 3.319 3.369 368,826 +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.