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 (%)
May 30, 2003 4.167 4.240 4.166 4.220 875,340 +0.04(+0.89%)
May 29, 2003 4.174 4.200 4.129 4.183 910,135 +0.03(+0.68%)
May 28, 2003 4.148 4.174 4.094 4.154 867,884 +0.01(+0.15%)
May 27, 2003 4.074 4.149 4.074 4.148 388,211 +0.07(+1.63%)
May 23, 2003 4.045 4.099 4.020 4.082 263,944 +0.04(+0.90%)
May 22, 2003 4.051 4.060 4.042 4.046 857,943 -0.02(-0.37%)
May 21, 2003 4.068 4.079 4.053 4.061 543,297 +0.00(+0.05%)
May 20, 2003 3.998 4.079 3.996 4.059 816,189 +0.05(+1.36%)
May 19, 2003 4.034 4.039 3.999 4.004 414,556 -0.03(-0.72%)
May 16, 2003 4.059 4.077 4.034 4.034 488,620 -0.02(-0.60%)
May 15, 2003 4.062 4.095 4.026 4.058 653,647 +0.01(+0.20%)
May 14, 2003 4.085 4.088 4.029 4.050 363,855 -0.03(-0.62%)
May 13, 2003 4.114 4.114 4.073 4.075 393,182 -0.05(-1.10%)
May 12, 2003 4.076 4.144 4.076 4.120 705,342 +0.02(+0.39%)
May 09, 2003 4.082 4.122 4.074 4.104 576,104 +0.03(+0.72%)
May 08, 2003 4.075 4.108 4.060 4.075 626,308 -0.01(-0.17%)
May 07, 2003 4.059 4.093 4.044 4.082 636,249 +0.01(+0.22%)
May 06, 2003 4.043 4.079 4.011 4.073 1,272,002 +0.04(+1.00%)
May 05, 2003 4.035 4.049 4.005 4.033 1,027,444 -0.00(-0.05%)
May 02, 2003 3.977 4.044 3.975 4.035 644,203 +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.