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: 4:10 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 (%)
May 30, 2003 4.169 4.241 4.168 4.221 875,017 +0.04(+0.89%)
May 29, 2003 4.176 4.201 4.131 4.184 909,799 +0.03(+0.68%)
May 28, 2003 4.150 4.176 4.096 4.156 867,564 +0.01(+0.15%)
May 27, 2003 4.075 4.151 4.075 4.150 388,068 +0.07(+1.63%)
May 23, 2003 4.046 4.101 4.021 4.083 263,846 +0.04(+0.90%)
May 22, 2003 4.052 4.061 4.043 4.047 857,626 -0.02(-0.37%)
May 21, 2003 4.069 4.080 4.054 4.062 543,097 +0.00(+0.05%)
May 20, 2003 4.000 4.080 3.998 4.060 815,888 +0.05(+1.36%)
May 19, 2003 4.035 4.040 4.001 4.006 414,403 -0.03(-0.72%)
May 16, 2003 4.060 4.078 4.035 4.035 488,439 -0.02(-0.60%)
May 15, 2003 4.063 4.097 4.027 4.059 653,406 +0.01(+0.20%)
May 14, 2003 4.086 4.089 4.030 4.051 363,721 -0.03(-0.62%)
May 13, 2003 4.116 4.116 4.074 4.076 393,037 -0.05(-1.10%)
May 12, 2003 4.077 4.146 4.077 4.122 705,082 +0.02(+0.39%)
May 09, 2003 4.083 4.124 4.075 4.106 575,891 +0.03(+0.72%)
May 08, 2003 4.076 4.110 4.061 4.076 626,077 -0.01(-0.17%)
May 07, 2003 4.060 4.094 4.045 4.083 636,015 +0.01(+0.22%)
May 06, 2003 4.044 4.080 4.012 4.074 1,271,533 +0.04(+1.00%)
May 05, 2003 4.036 4.050 4.007 4.034 1,027,064 -0.00(-0.05%)
May 02, 2003 3.979 4.045 3.977 4.036 643,965 +0.06(+1.47%)
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.