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

Donaldson Company (NY: DCI )

72.65 +0.45 (+0.62%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 1, 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 (%)
Nov 29, 2002 3.783 3.815 3.775 3.780 185,135 -0.01(-0.21%)
Nov 27, 2002 3.636 3.788 3.636 3.788 655,400 +0.14(+3.71%)
Nov 26, 2002 3.692 3.702 3.606 3.652 589,563 -0.06(-1.50%)
Nov 25, 2002 3.601 3.735 3.581 3.708 1,146,456 +0.12(+3.26%)
Nov 22, 2002 3.490 3.621 3.463 3.591 1,025,177 +0.09(+2.57%)
Nov 21, 2002 3.510 3.550 3.412 3.501 2,212,720 +0.00(+0.03%)
Nov 20, 2002 3.444 3.500 3.437 3.500 566,792 +0.05(+1.49%)
Nov 19, 2002 3.459 3.510 3.432 3.448 464,324 -0.01(-0.38%)
Nov 18, 2002 3.519 3.535 3.430 3.462 587,088 -0.06(-1.64%)
Nov 15, 2002 3.450 3.521 3.449 3.519 689,061 +0.07(+1.99%)
Nov 14, 2002 3.434 3.490 3.409 3.450 597,483 +0.09(+2.74%)
Nov 13, 2002 3.333 3.414 3.294 3.358 641,540 +0.02(+0.51%)
Nov 12, 2002 3.323 3.374 3.301 3.341 705,892 +0.02(+0.49%)
Nov 11, 2002 3.371 3.387 3.303 3.325 577,188 -0.06(-1.73%)
Nov 08, 2002 3.399 3.417 3.366 3.384 753,413 -0.02(-0.53%)
Nov 07, 2002 3.384 3.411 3.355 3.402 983,596 +0.02(+0.54%)
Nov 06, 2002 3.336 3.385 3.300 3.384 1,135,565 +0.07(+2.13%)
Nov 05, 2002 3.288 3.333 3.288 3.313 851,426 -0.01(-0.15%)
Nov 04, 2002 3.293 3.394 3.293 3.318 1,805,322 +0.04(+1.14%)
Nov 01, 2002 3.197 3.288 3.156 3.281 1,235,064 +0.09(+2.88%)
Oct 31, 2002 3.151 3.218 3.131 3.189 1,002,406 +0.04(+1.32%)
Oct 30, 2002 3.141 3.212 3.113 3.147 602,929 +0.02(+0.78%)
Oct 29, 2002 3.121 3.163 3.050 3.123 900,433 +0.01(+0.19%)
Oct 28, 2002 3.202 3.224 3.116 3.117 957,855 -0.11(-3.32%)
Oct 25, 2002 3.212 3.238 3.162 3.224 945,974 +0.00(+0.03%)
Oct 24, 2002 3.141 3.249 3.030 3.223 1,154,376 +0.10(+3.20%)
Oct 23, 2002 3.175 3.185 3.021 3.123 2,015,703 -0.03(-0.99%)
Oct 22, 2002 3.145 3.217 3.121 3.154 2,455,772 +0.01(+0.29%)
Oct 21, 2002 3.358 3.422 3.111 3.145 6,853,986 -0.38(-10.75%)
Oct 18, 2002 3.574 3.590 3.500 3.524 489,570 -0.05(-1.33%)
Oct 17, 2002 3.449 3.578 3.439 3.572 688,566 +0.13(+3.85%)
Oct 16, 2002 3.589 3.606 3.434 3.439 564,812 -0.17(-4.84%)
Oct 15, 2002 3.500 3.614 3.500 3.614 1,089,034 +0.18(+5.14%)
Oct 14, 2002 3.409 3.461 3.399 3.437 509,371 +0.01(+0.35%)
Oct 11, 2002 3.404 3.490 3.402 3.425 488,085 +0.07(+2.11%)
Oct 10, 2002 3.192 3.374 3.181 3.354 790,540 +0.16(+4.96%)
Oct 09, 2002 3.273 3.274 3.189 3.196 1,116,755 -0.10(-2.97%)
Oct 08, 2002 3.283 3.318 3.240 3.294 988,051 +0.01(+0.37%)
Oct 07, 2002 3.314 3.332 3.255 3.282 1,081,114 -0.04(-1.28%)
Oct 04, 2002 3.459 3.461 3.313 3.324 1,043,492 -0.15(-4.19%)
Oct 03, 2002 3.520 3.574 3.449 3.470 644,510 -0.05(-1.55%)
Oct 02, 2002 3.527 3.614 3.495 3.524 780,144 -0.00(-0.09%)
Oct 01, 2002 3.475 3.527 3.434 3.527 1,232,093 +0.06(+1.72%)
Sep 30, 2002 3.513 3.513 3.364 3.468 1,084,579 -0.07(-1.86%)
Sep 27, 2002 3.645 3.645 3.506 3.533 855,882 -0.12(-3.37%)
Sep 26, 2002 3.560 3.658 3.550 3.656 459,374 +0.11(+3.10%)
Sep 25, 2002 3.535 3.546 3.510 3.546 1,069,233 +0.02(+0.57%)
Sep 24, 2002 3.571 3.585 3.506 3.526 473,729 -0.06(-1.55%)
Sep 23, 2002 3.581 3.616 3.536 3.582 534,616 -0.02(-0.48%)
Sep 20, 2002 3.626 3.636 3.584 3.599 501,945 +0.01(+0.25%)
Sep 19, 2002 3.715 3.715 3.590 3.590 541,547 -0.12(-3.34%)
Sep 18, 2002 3.697 3.727 3.636 3.714 721,732 +0.02(+0.46%)
Sep 17, 2002 3.778 3.807 3.677 3.697 426,208 -0.09(-2.40%)
Sep 16, 2002 3.729 3.798 3.682 3.788 620,749 +0.06(+1.57%)
Sep 13, 2002 3.715 3.731 3.656 3.729 35,987,636 +0.01(+0.38%)
Sep 12, 2002 3.767 3.767 3.701 3.715 307,404 -0.05(-1.37%)
Sep 11, 2002 3.742 3.787 3.742 3.767 327,700 +0.01(+0.32%)
Sep 10, 2002 3.811 3.811 3.717 3.754 699,457 -0.05(-1.20%)
Sep 09, 2002 3.798 3.812 3.774 3.800 796,480 +0.00(+0.05%)
Sep 06, 2002 3.676 3.799 3.676 3.798 626,194 +0.12(+3.33%)
Sep 05, 2002 3.737 3.737 3.671 3.676 651,440 -0.07(-1.94%)
Sep 04, 2002 3.717 3.752 3.642 3.748 473,234 +0.05(+1.37%)
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.