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 (%)
Sep 30, 2002 3.500 3.500 3.351 3.455 1,088,678 -0.07(-1.86%)
Sep 27, 2002 3.632 3.632 3.493 3.520 859,117 -0.12(-3.37%)
Sep 26, 2002 3.547 3.645 3.537 3.643 461,110 +0.11(+3.10%)
Sep 25, 2002 3.522 3.533 3.497 3.533 1,073,275 +0.02(+0.57%)
Sep 24, 2002 3.557 3.571 3.493 3.513 475,520 -0.06(-1.55%)
Sep 23, 2002 3.567 3.602 3.523 3.568 536,637 -0.02(-0.48%)
Sep 20, 2002 3.612 3.623 3.570 3.585 503,843 +0.01(+0.25%)
Sep 19, 2002 3.701 3.701 3.576 3.576 543,594 -0.12(-3.35%)
Sep 18, 2002 3.683 3.713 3.623 3.700 724,460 +0.02(+0.46%)
Sep 17, 2002 3.763 3.793 3.663 3.683 427,819 -0.09(-2.40%)
Sep 16, 2002 3.715 3.784 3.668 3.773 623,096 +0.06(+1.57%)
Sep 13, 2002 3.701 3.717 3.643 3.715 36,123,668 +0.01(+0.38%)
Sep 12, 2002 3.752 3.752 3.687 3.701 308,566 -0.05(-1.37%)
Sep 11, 2002 3.728 3.772 3.728 3.752 328,939 +0.01(+0.32%)
Sep 10, 2002 3.797 3.797 3.703 3.740 702,101 -0.05(-1.20%)
Sep 09, 2002 3.784 3.798 3.759 3.786 799,490 +0.00(+0.05%)
Sep 06, 2002 3.662 3.785 3.662 3.784 628,561 +0.12(+3.33%)
Sep 05, 2002 3.723 3.723 3.657 3.662 653,902 -0.07(-1.94%)
Sep 04, 2002 3.703 3.738 3.629 3.734 475,023 +0.05(+1.37%)
Sep 03, 2002 3.784 3.784 3.653 3.684 577,382 -0.12(-3.20%)
Aug 30, 2002 3.773 3.836 3.763 3.806 703,094 +0.03(+0.85%)
Aug 29, 2002 3.724 3.809 3.713 3.773 4,422,292 +0.05(+1.32%)
Aug 28, 2002 3.713 3.753 3.688 3.724 956,507 -0.01(-0.35%)
Aug 27, 2002 3.633 3.763 3.612 3.737 1,810,655 +0.13(+3.74%)
Aug 26, 2002 3.612 3.612 3.542 3.602 2,931,631 -0.00(-0.11%)
Aug 23, 2002 3.631 3.723 3.605 3.606 1,404,202 -0.02(-0.67%)
Aug 22, 2002 3.537 3.646 3.532 3.631 1,867,300 +0.12(+3.38%)
Aug 21, 2002 3.553 3.567 3.487 3.512 470,054 -0.04(-1.05%)
Aug 20, 2002 3.552 3.570 3.497 3.549 512,787 +0.14(+4.16%)
Aug 16, 2002 3.451 3.451 3.385 3.407 352,789 -0.04(-1.23%)
Aug 15, 2002 3.392 3.453 3.376 3.449 448,191 +0.08(+2.30%)
Aug 14, 2002 3.322 3.372 3.225 3.372 868,558 +0.04(+1.21%)
Aug 13, 2002 3.362 3.386 3.321 3.332 871,042 -0.06(-1.63%)
Aug 12, 2002 3.386 3.402 3.331 3.387 398,006 +0.07(+2.00%)
Aug 07, 2002 3.265 3.326 3.250 3.321 461,110 +0.08(+2.48%)
Aug 06, 2002 3.180 3.304 3.180 3.240 660,362 +0.08(+2.38%)
Aug 05, 2002 3.200 3.236 3.165 3.165 257,884 -0.05(-1.41%)
Aug 02, 2002 3.301 3.301 3.190 3.210 413,409 -0.10(-3.10%)
Aug 01, 2002 3.363 3.365 3.301 3.313 478,005 -0.06(-1.79%)
Jul 31, 2002 3.381 3.410 3.301 3.373 1,010,170 -0.02(-0.53%)
Jul 30, 2002 3.410 3.416 3.317 3.391 918,743 -0.04(-1.14%)
Jul 29, 2002 3.291 3.457 3.280 3.430 677,753 +0.16(+5.02%)
Jul 26, 2002 3.278 3.297 3.227 3.266 863,092 -0.02(-0.49%)
Jul 25, 2002 3.253 3.331 3.192 3.282 811,912 +0.03(+1.05%)
Jul 24, 2002 3.075 3.248 3.021 3.248 1,197,497 +0.17(+5.63%)
Jul 23, 2002 3.162 3.170 3.056 3.075 905,327 -0.08(-2.43%)
Jul 22, 2002 3.220 3.296 3.119 3.152 1,217,372 -0.09(-2.85%)
Jul 19, 2002 3.310 3.316 3.222 3.244 1,481,716 -0.04(-1.35%)
Jul 17, 2002 3.326 3.350 3.272 3.288 1,011,164 -0.06(-1.80%)
Jul 12, 2002 3.376 3.409 3.326 3.349 1,291,905 -0.01(-0.33%)
Jul 11, 2002 3.462 3.462 3.341 3.360 1,078,741 -0.12(-3.41%)
Jul 10, 2002 3.537 3.538 3.475 3.479 789,553 -0.04(-1.26%)
Jul 09, 2002 3.638 3.669 3.537 3.523 993,276 -0.12(-3.23%)
Jul 08, 2002 3.638 3.641 3.638 3.641 770,174 -0.01(-0.19%)
Jul 05, 2002 3.530 3.658 3.530 3.648 405,459 +0.12(+3.34%)
Jul 04, 2002 3.532 3.536 3.411 3.530 866,570 +0.00(+0.00%)
Jul 03, 2002 3.532 3.536 3.411 3.530 857,129 -0.02(-0.51%)
Jul 02, 2002 3.542 3.602 3.522 3.548 1,120,976 +0.00(+0.03%)
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.