Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donaldson Company (NY: DCI )

74.19 +0.47 (+0.64%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 5.779 5.816 5.778 5.780 397,497 -0.08(-1.34%)
Oct 30, 2003 5.824 5.879 5.855 5.858 401,952 +0.03(+0.59%)
Oct 29, 2003 5.760 5.824 5.758 5.824 319,285 +0.04(+0.77%)
Oct 28, 2003 5.766 5.781 5.708 5.780 558,872 -0.01(-0.17%)
Oct 27, 2003 5.697 5.793 5.697 5.790 400,962 +0.11(+1.94%)
Oct 24, 2003 5.739 5.739 5.635 5.680 341,065 -0.06(-1.02%)
Oct 23, 2003 5.677 5.747 5.674 5.738 424,723 +0.06(+0.98%)
Oct 22, 2003 5.778 5.794 5.675 5.683 546,992 -0.11(-1.83%)
Oct 21, 2003 5.776 5.833 5.727 5.789 503,925 +0.02(+0.37%)
Oct 20, 2003 5.787 5.803 5.760 5.767 384,627 +0.00(+0.00%)
Oct 17, 2003 5.757 5.778 5.742 5.767 802,420 +0.01(+0.23%)
Oct 16, 2003 5.838 5.838 5.717 5.754 695,497 -0.06(-1.09%)
Oct 15, 2003 5.803 5.858 5.803 5.818 585,108 +0.04(+0.70%)
Oct 14, 2003 5.783 5.787 5.758 5.778 769,749 +0.02(+0.32%)
Oct 13, 2003 5.694 5.770 5.703 5.759 249,982 +0.07(+1.15%)
Oct 10, 2003 5.697 5.709 5.685 5.694 249,982 -0.03(-0.49%)
Oct 09, 2003 5.737 5.792 5.708 5.722 639,065 +0.02(+0.41%)
Oct 08, 2003 5.666 5.701 5.662 5.699 670,251 +0.07(+1.20%)
Oct 07, 2003 5.604 5.661 5.574 5.631 733,118 +0.03(+0.50%)
Oct 06, 2003 5.589 5.621 5.581 5.603 601,444 -0.03(-0.56%)
Oct 03, 2003 5.520 5.634 5.520 5.634 1,037,552 +0.14(+2.61%)
Oct 02, 2003 5.538 5.541 5.490 5.491 714,802 -0.04(-0.80%)
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.