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

Donaldson Company (NY: DCI )

71.65 -0.31 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 30, 2003 4.183 4.256 4.182 4.236 872,044 +0.04(+0.89%)
May 29, 2003 4.190 4.215 4.145 4.198 906,708 +0.03(+0.68%)
May 28, 2003 4.164 4.190 4.109 4.170 864,616 +0.01(+0.15%)
May 27, 2003 4.089 4.165 4.089 4.164 386,750 +0.07(+1.63%)
May 23, 2003 4.060 4.115 4.035 4.097 262,950 +0.04(+0.90%)
May 22, 2003 4.066 4.075 4.057 4.061 854,712 -0.02(-0.37%)
May 21, 2003 4.083 4.094 4.068 4.076 541,251 +0.00(+0.05%)
May 20, 2003 4.014 4.094 4.012 4.074 813,115 +0.05(+1.36%)
May 19, 2003 4.049 4.054 4.015 4.020 412,995 -0.03(-0.72%)
May 16, 2003 4.074 4.092 4.049 4.049 486,780 -0.02(-0.59%)
May 15, 2003 4.077 4.110 4.041 4.073 651,186 +0.01(+0.20%)
May 14, 2003 4.100 4.103 4.044 4.065 362,485 -0.03(-0.62%)
May 13, 2003 4.130 4.130 4.088 4.090 391,701 -0.05(-1.10%)
May 12, 2003 4.091 4.160 4.091 4.136 702,686 +0.02(+0.39%)
May 09, 2003 4.097 4.138 4.089 4.120 573,935 +0.03(+0.72%)
May 08, 2003 4.090 4.124 4.075 4.090 623,950 -0.01(-0.17%)
May 07, 2003 4.074 4.108 4.059 4.097 633,854 +0.01(+0.22%)
May 06, 2003 4.058 4.094 4.026 4.088 1,267,212 +0.04(+1.00%)
May 05, 2003 4.050 4.064 4.021 4.048 1,023,575 -0.00(-0.05%)
May 02, 2003 3.992 4.059 3.990 4.050 641,777 +0.06(+1.47%)
May 01, 2003 4.031 4.037 3.943 3.991 471,924 -0.04(-0.98%)
Apr 30, 2003 4.008 4.054 3.975 4.031 447,659 +0.02(+0.40%)
Apr 29, 2003 4.029 4.039 3.999 4.015 435,279 -0.03(-0.70%)
Apr 28, 2003 3.959 4.054 3.956 4.043 721,999 +0.08(+2.14%)
Apr 25, 2003 4.045 4.046 3.952 3.958 641,777 -0.11(-2.75%)
Apr 24, 2003 4.076 4.084 4.039 4.070 1,796,084 -0.01(-0.15%)
Apr 23, 2003 4.096 4.096 4.040 4.076 650,195 +0.03(+0.75%)
Apr 22, 2003 4.008 4.064 3.963 4.046 658,118 +0.04(+0.93%)
Apr 21, 2003 3.937 4.015 3.926 4.008 786,375 +0.07(+1.85%)
Apr 17, 2003 4.006 4.019 3.913 3.936 1,416,762 -0.07(-1.79%)
Apr 16, 2003 4.032 4.034 3.984 4.007 991,387 -0.01(-0.35%)
Apr 15, 2003 4.014 4.035 3.974 4.022 1,043,383 +0.01(+0.20%)
Apr 14, 2003 3.975 4.017 3.965 4.014 581,858 +0.05(+1.22%)
Apr 11, 2003 3.958 3.985 3.938 3.965 755,672 +0.02(+0.49%)
Apr 10, 2003 3.986 3.986 3.935 3.946 1,093,398 -0.04(-1.01%)
Apr 09, 2003 3.930 3.992 3.929 3.986 924,535 +0.05(+1.23%)
Apr 08, 2003 3.894 3.963 3.887 3.938 763,100 +0.04(+1.11%)
Apr 07, 2003 3.832 3.953 3.832 3.894 927,011 +0.11(+2.99%)
Apr 04, 2003 3.802 3.836 3.771 3.781 320,393 -0.03(-0.66%)
Apr 03, 2003 3.781 3.877 3.781 3.807 722,494 +0.02(+0.53%)
Apr 02, 2003 3.706 3.809 3.698 3.786 541,747 +0.09(+2.54%)
Apr 01, 2003 3.683 3.694 3.660 3.692 743,292 -0.00(-0.03%)
Mar 31, 2003 3.630 3.708 3.576 3.693 805,192 +0.05(+1.25%)
Mar 28, 2003 3.615 3.648 3.598 3.648 264,435 +0.03(+0.92%)
Mar 27, 2003 3.631 3.650 3.594 3.615 360,999 -0.02(-0.42%)
Mar 26, 2003 3.649 3.675 3.620 3.630 426,365 -0.03(-0.80%)
Mar 25, 2003 3.625 3.681 3.605 3.659 390,711 +0.04(+1.12%)
Mar 24, 2003 3.706 3.706 3.571 3.619 736,360 -0.10(-2.69%)
Mar 21, 2003 3.670 3.735 3.647 3.719 613,055 +0.05(+1.38%)
Mar 20, 2003 3.644 3.685 3.605 3.668 448,649 +0.04(+1.09%)
Mar 19, 2003 3.679 3.679 3.619 3.629 461,029 -0.05(-1.37%)
Mar 18, 2003 3.610 3.706 3.573 3.679 614,541 +0.06(+1.65%)
Mar 17, 2003 3.551 3.625 3.499 3.620 518,967 +0.07(+1.93%)
Mar 14, 2003 3.504 3.559 3.469 3.551 528,871 +0.04(+1.12%)
Mar 13, 2003 3.403 3.529 3.389 3.512 931,963 +0.11(+3.17%)
Mar 12, 2003 3.423 3.430 3.372 3.404 603,646 -0.01(-0.41%)
Mar 11, 2003 3.413 3.456 3.413 3.418 394,673 +0.01(+0.15%)
Mar 10, 2003 3.469 3.470 3.410 3.413 407,548 -0.06(-1.83%)
Mar 07, 2003 3.418 3.484 3.401 3.476 307,518 +0.05(+1.44%)
Mar 06, 2003 3.448 3.453 3.403 3.427 473,409 -0.04(-1.11%)
Mar 05, 2003 3.466 3.499 3.458 3.465 382,293 -0.00(-0.03%)
Mar 04, 2003 3.509 3.509 3.466 3.466 500,645 -0.04(-1.01%)
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.