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 5.437 5.441 5.366 5.422 1,034,900 -0.03(-0.52%)
Sep 29, 2003 5.356 5.451 5.356 5.450 621,834 +0.10(+1.96%)
Sep 26, 2003 5.397 5.402 5.316 5.345 1,333,639 -0.10(-1.81%)
Sep 25, 2003 5.575 5.589 5.432 5.444 1,216,330 -0.13(-2.35%)
Sep 24, 2003 5.626 5.643 5.573 5.575 571,133 -0.06(-1.04%)
Sep 23, 2003 5.677 5.698 5.618 5.633 570,139 -0.04(-0.78%)
Sep 22, 2003 5.702 5.713 5.666 5.677 355,405 -0.05(-0.83%)
Sep 19, 2003 5.752 5.752 5.704 5.725 564,671 -0.03(-0.47%)
Sep 18, 2003 5.705 5.769 5.689 5.752 537,830 +0.06(+0.99%)
Sep 17, 2003 5.784 5.784 5.693 5.695 509,497 -0.11(-1.84%)
Sep 16, 2003 5.686 5.809 5.686 5.802 733,675 +0.12(+2.03%)
Sep 15, 2003 5.623 5.703 5.618 5.686 695,401 +0.08(+1.44%)
Sep 12, 2003 5.658 5.666 5.568 5.606 1,802,376 -0.05(-0.84%)
Sep 11, 2003 5.545 5.653 5.545 5.653 808,733 +0.13(+2.31%)
Sep 10, 2003 5.683 5.695 5.522 5.525 1,004,579 -0.16(-2.90%)
Sep 09, 2003 5.713 5.770 5.690 5.690 1,476,298 -0.01(-0.23%)
Sep 08, 2003 5.633 5.709 5.623 5.703 1,074,665 +0.09(+1.56%)
Sep 05, 2003 5.749 5.749 5.615 5.616 1,347,060 -0.14(-2.48%)
Sep 04, 2003 5.774 5.789 5.750 5.759 1,471,328 -0.03(-0.57%)
Sep 03, 2003 5.706 5.824 5.658 5.792 1,705,448 +0.09(+1.50%)
Sep 02, 2003 5.537 5.706 5.537 5.706 1,475,304 +0.18(+3.33%)
Aug 29, 2003 5.444 5.522 5.412 5.522 1,243,669 +0.07(+1.20%)
Aug 28, 2003 5.283 5.487 5.130 5.457 3,305,517 +0.18(+3.31%)
Aug 27, 2003 5.213 5.289 5.200 5.282 752,067 +0.09(+1.76%)
Aug 26, 2003 5.198 5.216 5.170 5.190 1,132,823 -0.01(-0.10%)
Aug 25, 2003 5.125 5.205 5.119 5.195 670,050 +0.03(+0.64%)
Aug 22, 2003 5.120 5.190 5.110 5.162 821,657 +0.03(+0.67%)
Aug 21, 2003 5.046 5.140 5.029 5.128 668,559 +0.08(+1.63%)
Aug 20, 2003 4.969 5.062 4.969 5.046 563,180 -0.02(-0.32%)
Aug 19, 2003 5.037 5.134 5.037 5.062 826,130 +0.00(+0.00%)
Aug 18, 2003 4.935 5.080 4.935 5.062 705,839 +0.13(+2.57%)
Aug 15, 2003 4.843 4.951 4.836 4.935 337,510 +0.08(+1.72%)
Aug 14, 2003 4.746 4.851 4.745 4.851 1,195,454 +0.10(+2.07%)
Aug 13, 2003 4.756 4.768 4.748 4.753 1,381,358 -0.00(-0.06%)
Aug 12, 2003 4.768 4.771 4.737 4.756 964,316 -0.00(-0.04%)
Aug 11, 2003 4.788 4.806 4.748 4.758 598,472 -0.02(-0.46%)
Aug 08, 2003 4.788 4.797 4.744 4.780 817,680 -0.01(-0.19%)
Aug 07, 2003 4.872 4.883 4.778 4.789 747,593 -0.08(-1.69%)
Aug 06, 2003 4.848 4.878 4.829 4.872 688,939 +0.02(+0.39%)
Aug 05, 2003 4.899 4.947 4.842 4.852 385,229 -0.04(-0.72%)
Aug 04, 2003 4.912 4.912 4.838 4.888 776,423 -0.00(-0.08%)
Aug 01, 2003 4.903 4.931 4.871 4.892 1,031,917 -0.01(-0.25%)
Jul 31, 2003 4.912 4.947 4.883 4.904 1,064,724 -0.01(-0.16%)
Jul 30, 2003 4.823 4.912 4.808 4.912 661,103 +0.10(+2.13%)
Jul 29, 2003 4.858 4.858 4.803 4.809 323,095 -0.05(-1.01%)
Jul 28, 2003 4.838 4.869 4.809 4.858 273,885 +0.03(+0.54%)
Jul 25, 2003 4.823 4.840 4.789 4.832 910,135 +0.01(+0.19%)
Jul 24, 2003 4.841 4.894 4.822 4.823 739,143 -0.02(-0.37%)
Jul 23, 2003 4.753 4.852 4.728 4.841 736,658 +0.08(+1.65%)
Jul 22, 2003 4.698 4.803 4.698 4.763 841,042 +0.07(+1.39%)
Jul 21, 2003 4.690 4.706 4.652 4.698 506,514 -0.02(-0.38%)
Jul 18, 2003 4.592 4.716 4.583 4.716 894,229 +0.14(+3.03%)
Jul 17, 2003 4.622 4.667 4.568 4.577 727,213 -0.06(-1.19%)
Jul 16, 2003 4.677 4.680 4.617 4.632 427,480 -0.05(-0.97%)
Jul 15, 2003 4.698 4.715 4.655 4.677 395,667 +0.01(+0.11%)
Jul 14, 2003 4.692 4.713 4.672 4.672 295,756 +0.00(+0.09%)
Jul 11, 2003 4.697 4.706 4.627 4.668 570,139 -0.03(-0.58%)
Jul 10, 2003 4.733 4.733 4.671 4.696 682,974 -0.04(-0.79%)
Jul 09, 2003 4.709 4.753 4.673 4.733 679,495 +0.03(+0.62%)
Jul 08, 2003 4.628 4.707 4.614 4.704 642,711 +0.08(+1.63%)
Jul 07, 2003 4.579 4.641 4.561 4.628 460,287 +0.06(+1.25%)
Jul 03, 2003 4.549 4.595 4.535 4.571 328,066 +0.00(+0.04%)
Jul 02, 2003 4.516 4.579 4.506 4.569 476,690 +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.