Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.439 5.443 5.368 5.424 1,034,518 -0.03(-0.52%)
Sep 29, 2003 5.358 5.453 5.358 5.452 621,605 +0.10(+1.96%)
Sep 26, 2003 5.399 5.404 5.318 5.347 1,333,147 -0.10(-1.81%)
Sep 25, 2003 5.577 5.591 5.434 5.446 1,215,881 -0.13(-2.35%)
Sep 24, 2003 5.628 5.645 5.575 5.577 570,922 -0.06(-1.04%)
Sep 23, 2003 5.679 5.700 5.620 5.635 569,929 -0.04(-0.78%)
Sep 22, 2003 5.705 5.716 5.668 5.679 355,274 -0.05(-0.83%)
Sep 19, 2003 5.754 5.754 5.707 5.727 564,463 -0.03(-0.47%)
Sep 18, 2003 5.708 5.771 5.691 5.754 537,631 +0.06(+0.99%)
Sep 17, 2003 5.786 5.786 5.695 5.697 509,308 -0.11(-1.84%)
Sep 16, 2003 5.688 5.811 5.688 5.804 733,404 +0.12(+2.03%)
Sep 15, 2003 5.625 5.706 5.620 5.688 695,144 +0.08(+1.44%)
Sep 12, 2003 5.660 5.668 5.570 5.608 1,801,711 -0.05(-0.84%)
Sep 11, 2003 5.548 5.655 5.548 5.655 808,434 +0.13(+2.31%)
Sep 10, 2003 5.685 5.697 5.524 5.527 1,004,208 -0.17(-2.90%)
Sep 09, 2003 5.716 5.772 5.692 5.692 1,475,753 -0.01(-0.23%)
Sep 08, 2003 5.635 5.712 5.625 5.706 1,074,269 +0.09(+1.56%)
Sep 05, 2003 5.751 5.751 5.617 5.618 1,346,563 -0.14(-2.48%)
Sep 04, 2003 5.776 5.791 5.752 5.761 1,470,784 -0.03(-0.57%)
Sep 03, 2003 5.709 5.826 5.660 5.794 1,704,818 +0.09(+1.50%)
Sep 02, 2003 5.539 5.709 5.539 5.709 1,474,759 +0.18(+3.33%)
Aug 29, 2003 5.446 5.524 5.414 5.524 1,243,210 +0.07(+1.20%)
Aug 28, 2003 5.285 5.489 5.132 5.459 3,304,297 +0.18(+3.31%)
Aug 27, 2003 5.214 5.291 5.202 5.284 751,789 +0.09(+1.76%)
Aug 26, 2003 5.200 5.217 5.172 5.192 1,132,404 -0.01(-0.10%)
Aug 25, 2003 5.127 5.206 5.121 5.197 669,803 +0.03(+0.64%)
Aug 22, 2003 5.122 5.192 5.112 5.164 821,353 +0.03(+0.67%)
Aug 21, 2003 5.047 5.142 5.031 5.130 668,312 +0.08(+1.63%)
Aug 20, 2003 4.971 5.064 4.971 5.047 562,972 -0.02(-0.32%)
Aug 19, 2003 5.038 5.136 5.038 5.064 825,825 +0.00(+0.00%)
Aug 18, 2003 4.937 5.082 4.937 5.064 705,579 +0.13(+2.57%)
Aug 15, 2003 4.845 4.953 4.838 4.937 337,386 +0.08(+1.72%)
Aug 14, 2003 4.748 4.853 4.747 4.853 1,195,012 +0.10(+2.07%)
Aug 13, 2003 4.758 4.770 4.750 4.755 1,380,848 -0.00(-0.06%)
Aug 12, 2003 4.770 4.773 4.739 4.758 963,960 -0.00(-0.04%)
Aug 11, 2003 4.790 4.808 4.750 4.760 598,251 -0.02(-0.46%)
Aug 08, 2003 4.790 4.799 4.746 4.782 817,378 -0.01(-0.19%)
Aug 07, 2003 4.873 4.884 4.780 4.791 747,317 -0.08(-1.69%)
Aug 06, 2003 4.850 4.879 4.831 4.873 688,685 +0.02(+0.39%)
Aug 05, 2003 4.901 4.949 4.844 4.854 385,087 -0.04(-0.72%)
Aug 04, 2003 4.914 4.914 4.840 4.889 776,137 -0.00(-0.08%)
Aug 01, 2003 4.905 4.933 4.872 4.893 1,031,536 -0.01(-0.25%)
Jul 31, 2003 4.914 4.949 4.884 4.906 1,064,331 -0.01(-0.16%)
Jul 30, 2003 4.825 4.914 4.810 4.914 660,859 +0.10(+2.13%)
Jul 29, 2003 4.860 4.860 4.805 4.811 322,976 -0.05(-1.01%)
Jul 28, 2003 4.840 4.870 4.811 4.860 273,784 +0.03(+0.54%)
Jul 25, 2003 4.825 4.842 4.791 4.834 909,799 +0.01(+0.19%)
Jul 24, 2003 4.843 4.895 4.824 4.825 738,870 -0.02(-0.37%)
Jul 23, 2003 4.755 4.854 4.729 4.843 736,386 +0.08(+1.65%)
Jul 22, 2003 4.699 4.805 4.699 4.765 840,732 +0.07(+1.39%)
Jul 21, 2003 4.692 4.707 4.654 4.699 506,327 -0.02(-0.38%)
Jul 18, 2003 4.594 4.717 4.585 4.717 893,899 +0.14(+3.03%)
Jul 17, 2003 4.624 4.669 4.569 4.579 726,945 -0.06(-1.19%)
Jul 16, 2003 4.679 4.682 4.619 4.634 427,322 -0.05(-0.97%)
Jul 15, 2003 4.699 4.716 4.657 4.679 395,521 +0.01(+0.11%)
Jul 14, 2003 4.694 4.714 4.674 4.674 295,647 +0.00(+0.09%)
Jul 11, 2003 4.698 4.707 4.629 4.670 569,929 -0.03(-0.58%)
Jul 10, 2003 4.734 4.734 4.673 4.697 682,722 -0.04(-0.79%)
Jul 09, 2003 4.710 4.755 4.675 4.734 679,244 +0.03(+0.62%)
Jul 08, 2003 4.630 4.708 4.616 4.705 642,474 +0.08(+1.63%)
Jul 07, 2003 4.581 4.643 4.562 4.630 460,117 +0.06(+1.25%)
Jul 03, 2003 4.550 4.597 4.536 4.572 327,945 +0.00(+0.04%)
Jul 02, 2003 4.518 4.581 4.508 4.570 476,514 +0.05(+1.02%)
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.