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

Donaldson Company (NY: DCI )

74.93 -0.21 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2004 10.77 10.79 10.46 10.72 1,361,788 -0.00(-0.04%)
Mar 30, 2004 10.83 10.83 10.61 10.72 1,231,846 -0.16(-1.48%)
Mar 29, 2004 10.88 11.01 10.76 10.88 1,039,780 -0.02(-0.15%)
Mar 26, 2004 10.80 10.90 10.69 10.90 1,421,189 +0.12(+1.09%)
Mar 25, 2004 10.97 10.97 10.73 10.78 1,350,402 -0.11(-0.96%)
Mar 24, 2004 10.99 11.04 10.88 10.89 687,576 -0.08(-0.74%)
Mar 23, 2004 10.83 11.04 10.75 10.97 1,043,492 +0.25(+2.38%)
Mar 22, 2004 10.89 10.99 10.55 10.71 1,164,771 +5.19(+94.04%)
Mar 19, 2004 5.560 5.589 5.521 5.522 614,809 -0.03(-0.53%)
Mar 18, 2004 5.576 5.578 5.490 5.551 1,385,053 -0.07(-1.19%)
Mar 17, 2004 5.522 5.675 5.522 5.618 832,616 +0.08(+1.50%)
Mar 16, 2004 5.535 5.581 5.485 5.535 528,676 +0.02(+0.40%)
Mar 15, 2004 5.610 5.610 5.500 5.513 1,097,449 -0.09(-1.69%)
Mar 12, 2004 5.454 5.645 5.447 5.608 1,876,109 +0.16(+2.89%)
Mar 11, 2004 5.646 5.646 5.449 5.450 2,284,002 -0.22(-3.81%)
Mar 10, 2004 5.723 5.740 5.661 5.666 1,032,602 -0.03(-0.55%)
Mar 09, 2004 5.783 5.788 5.691 5.698 743,018 -0.10(-1.72%)
Mar 08, 2004 5.833 5.858 5.762 5.798 846,971 -0.06(-1.02%)
Mar 05, 2004 5.717 5.859 5.717 5.857 2,243,906 +0.17(+2.91%)
Mar 04, 2004 5.853 5.909 5.687 5.692 1,606,325 -0.15(-2.54%)
Mar 03, 2004 5.771 5.843 5.714 5.840 1,033,097 +0.07(+1.21%)
Mar 02, 2004 5.802 5.918 5.732 5.771 1,353,372 -0.03(-0.47%)
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.