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 (%)
Jun 28, 2002 3.595 3.671 3.526 3.526 3,014,612 -0.07(-1.93%)
Jun 27, 2002 3.612 3.656 3.572 3.595 1,481,716 -0.00(-0.11%)
Jun 26, 2002 3.668 3.668 3.547 3.599 1,433,518 -0.10(-2.67%)
Jun 25, 2002 3.733 3.779 3.693 3.698 1,078,741 -0.13(-3.47%)
Jun 21, 2002 3.854 3.908 3.831 3.831 657,381 -0.05(-1.17%)
Jun 20, 2002 3.954 4.005 3.876 3.876 609,680 -0.08(-1.96%)
Jun 19, 2002 3.936 4.040 3.925 3.954 1,327,184 +0.02(+0.46%)
Jun 18, 2002 3.906 3.995 3.906 3.936 829,304 +0.03(+0.75%)
Jun 17, 2002 3.725 3.911 3.725 3.906 1,544,820 +0.18(+4.86%)
Jun 14, 2002 3.723 3.742 3.645 3.725 1,240,229 -0.11(-2.86%)
Jun 12, 2002 3.794 3.835 3.779 3.835 667,318 +0.06(+1.46%)
Jun 11, 2002 3.763 3.814 3.758 3.780 628,561 +0.04(+0.94%)
Jun 10, 2002 3.743 3.784 3.726 3.744 583,841 +0.01(+0.13%)
Jun 07, 2002 3.723 3.757 3.667 3.739 1,258,117 -0.00(-0.03%)
Jun 06, 2002 3.834 3.834 3.736 3.740 687,194 -0.07(-1.82%)
Jun 05, 2002 3.794 3.841 3.784 3.810 991,785 -0.17(-4.20%)
May 31, 2002 3.940 4.025 3.940 3.977 1,324,700 -0.26(-6.04%)
May 28, 2002 4.244 4.244 4.218 4.232 643,468 -0.01(-0.28%)
May 27, 2002 4.245 4.270 4.228 4.244 585,829 +0.00(+0.00%)
May 24, 2002 4.245 4.270 4.228 4.244 577,879 -0.00(-0.02%)
May 23, 2002 4.174 4.250 4.168 4.245 648,437 +0.05(+1.22%)
May 22, 2002 4.176 4.206 4.159 4.194 508,315 +0.03(+0.68%)
May 21, 2002 4.251 4.274 4.161 4.166 472,042 -0.10(-2.31%)
May 20, 2002 4.272 4.276 4.233 4.265 329,435 -0.02(-0.35%)
May 17, 2002 4.246 4.281 4.228 4.280 378,627 +0.05(+1.09%)
May 16, 2002 4.267 4.276 4.230 4.233 227,077 -0.03(-0.66%)
May 15, 2002 4.287 4.287 4.246 4.262 579,866 -0.02(-0.47%)
May 14, 2002 4.226 4.309 4.226 4.282 717,007 +0.07(+1.65%)
May 13, 2002 4.141 4.216 4.137 4.212 440,738 +0.08(+1.97%)
May 10, 2002 4.244 4.244 4.115 4.131 554,525 -0.10(-2.33%)
May 09, 2002 4.251 4.291 4.229 4.229 320,491 -0.02(-0.40%)
May 08, 2002 4.262 4.328 4.221 4.246 650,921 -0.01(-0.12%)
May 07, 2002 4.221 4.287 4.206 4.251 411,919 +0.03(+0.72%)
May 06, 2002 4.312 4.340 4.221 4.221 295,150 -0.09(-2.10%)
May 03, 2002 4.317 4.325 4.263 4.312 526,699 -0.02(-0.37%)
May 02, 2002 4.341 4.407 4.307 4.328 749,802 -0.01(-0.32%)
May 01, 2002 4.342 4.356 4.248 4.342 528,687 +0.00(+0.00%)
Apr 30, 2002 4.246 4.349 4.246 4.342 521,234 +0.12(+2.74%)
Apr 29, 2002 4.216 4.236 4.194 4.226 250,927 +0.00(+0.05%)
Apr 26, 2002 4.199 4.267 4.194 4.224 538,625 +0.02(+0.48%)
Apr 25, 2002 4.131 4.209 4.127 4.204 454,651 +0.05(+1.28%)
Apr 24, 2002 4.224 4.327 4.151 4.151 517,259 -0.05(-1.27%)
Apr 23, 2002 4.191 4.231 4.174 4.204 745,827 +0.04(+0.92%)
Apr 22, 2002 4.314 4.314 4.166 4.166 571,419 -0.15(-3.43%)
Apr 19, 2002 4.326 4.332 4.287 4.314 502,849 -0.01(-0.28%)
Apr 18, 2002 4.354 4.356 4.318 4.326 574,898 -0.03(-0.65%)
Apr 17, 2002 4.488 4.488 4.337 4.354 636,511 -0.13(-2.98%)
Apr 16, 2002 4.468 4.527 4.468 4.488 864,582 +0.04(+0.88%)
Apr 15, 2002 4.410 4.508 4.372 4.449 1,018,120 +0.04(+0.87%)
Apr 12, 2002 4.287 4.452 4.274 4.410 756,758 +0.15(+3.49%)
Apr 11, 2002 4.241 4.322 4.241 4.262 748,311 +0.02(+0.47%)
Apr 10, 2002 4.201 4.246 4.196 4.241 426,328 +0.05(+1.20%)
Apr 09, 2002 4.187 4.210 4.181 4.191 382,105 +0.02(+0.39%)
Apr 08, 2002 4.166 4.182 4.126 4.175 360,242 -0.00(-0.02%)
Apr 05, 2002 4.098 4.196 4.098 4.176 787,068 +0.10(+2.42%)
Apr 04, 2002 4.046 4.083 4.035 4.077 278,753 +0.03(+0.80%)
Apr 03, 2002 4.073 4.091 4.020 4.045 402,478 -0.03(-0.72%)
Apr 02, 2002 4.032 4.102 4.009 4.074 421,856 +0.04(+1.05%)
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.