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 (%)
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.