Skip to main content

Donaldson Company (NY: DCI )

74.68 -0.24 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.953 4.039 3.953 3.990 1,320,199 -0.26(-6.04%)
May 28, 2002 4.259 4.259 4.233 4.247 641,282 -0.01(-0.28%)
May 27, 2002 4.260 4.284 4.243 4.259 583,839 +0.00(+0.00%)
May 24, 2002 4.260 4.284 4.243 4.259 575,915 -0.00(-0.02%)
May 23, 2002 4.188 4.265 4.182 4.260 646,234 +0.05(+1.22%)
May 22, 2002 4.190 4.221 4.173 4.208 506,588 +0.03(+0.68%)
May 21, 2002 4.266 4.288 4.175 4.180 470,438 -0.10(-2.31%)
May 20, 2002 4.286 4.290 4.248 4.279 328,316 -0.02(-0.35%)
May 17, 2002 4.261 4.295 4.243 4.294 377,341 +0.05(+1.09%)
May 16, 2002 4.281 4.290 4.245 4.248 226,305 -0.03(-0.66%)
May 15, 2002 4.301 4.301 4.261 4.276 577,896 -0.02(-0.47%)
May 14, 2002 4.241 4.324 4.241 4.296 714,571 +0.07(+1.65%)
May 13, 2002 4.155 4.231 4.151 4.227 439,241 +0.08(+1.97%)
May 10, 2002 4.259 4.259 4.129 4.145 552,641 -0.10(-2.33%)
May 09, 2002 4.266 4.305 4.244 4.244 319,403 -0.02(-0.40%)
May 08, 2002 4.276 4.343 4.236 4.261 648,710 -0.01(-0.12%)
May 07, 2002 4.236 4.301 4.221 4.266 410,519 +0.03(+0.72%)
May 06, 2002 4.327 4.355 4.236 4.236 294,147 -0.09(-2.10%)
May 03, 2002 4.332 4.340 4.277 4.327 524,910 -0.02(-0.37%)
May 02, 2002 4.356 4.422 4.322 4.343 747,254 -0.01(-0.32%)
May 01, 2002 4.357 4.371 4.263 4.357 526,891 +0.00(+0.00%)
Apr 30, 2002 4.261 4.364 4.261 4.357 519,463 +0.12(+2.74%)
Apr 29, 2002 4.231 4.251 4.208 4.241 250,075 +0.00(+0.05%)
Apr 26, 2002 4.213 4.281 4.208 4.239 536,795 +0.02(+0.48%)
Apr 25, 2002 4.145 4.224 4.141 4.219 453,106 +0.05(+1.28%)
Apr 24, 2002 4.239 4.342 4.165 4.165 515,501 -0.05(-1.27%)
Apr 23, 2002 4.205 4.246 4.188 4.219 743,292 +0.04(+0.92%)
Apr 22, 2002 4.329 4.329 4.180 4.180 569,478 -0.15(-3.43%)
Apr 19, 2002 4.341 4.347 4.301 4.329 501,140 -0.01(-0.28%)
Apr 18, 2002 4.369 4.371 4.333 4.341 572,944 -0.03(-0.65%)
Apr 17, 2002 4.503 4.503 4.352 4.369 634,349 -0.13(-2.98%)
Apr 16, 2002 4.483 4.543 4.483 4.503 861,645 +0.04(+0.88%)
Apr 15, 2002 4.426 4.523 4.387 4.464 1,014,661 +0.04(+0.87%)
Apr 12, 2002 4.301 4.467 4.288 4.426 754,187 +0.15(+3.49%)
Apr 11, 2002 4.256 4.337 4.256 4.276 745,768 +0.02(+0.47%)
Apr 10, 2002 4.215 4.261 4.210 4.256 424,880 +0.05(+1.20%)
Apr 09, 2002 4.201 4.225 4.195 4.205 380,807 +0.02(+0.39%)
Apr 08, 2002 4.180 4.196 4.140 4.189 359,018 -0.00(-0.02%)
Apr 05, 2002 4.111 4.210 4.111 4.190 784,394 +0.10(+2.42%)
Apr 04, 2002 4.060 4.097 4.049 4.091 277,806 +0.03(+0.80%)
Apr 03, 2002 4.087 4.105 4.034 4.059 401,110 -0.03(-0.72%)
Apr 02, 2002 4.046 4.116 4.023 4.088 420,423 +0.04(+1.05%)
Apr 01, 2002 4.049 4.064 3.938 4.046 664,556 -0.01(-0.35%)
Mar 29, 2002 4.079 4.122 4.053 4.060 495,693 +0.00(+0.00%)
Mar 28, 2002 4.079 4.122 4.053 4.060 495,198 -0.02(-0.57%)
Mar 27, 2002 4.064 4.098 4.059 4.083 484,304 +0.01(+0.12%)
Mar 26, 2002 4.054 4.089 4.039 4.078 464,991 +0.04(+0.92%)
Mar 25, 2002 4.115 4.124 4.040 4.041 407,548 -0.07(-1.79%)
Mar 22, 2002 4.190 4.200 4.110 4.115 400,120 -0.07(-1.69%)
Mar 21, 2002 4.175 4.190 4.106 4.185 546,203 -0.00(-0.02%)
Mar 20, 2002 4.226 4.239 4.185 4.186 342,677 -0.05(-1.26%)
Mar 19, 2002 4.210 4.308 4.200 4.240 1,020,108 +0.05(+1.30%)
Mar 18, 2002 4.094 4.192 4.094 4.185 599,190 +0.11(+2.65%)
Mar 15, 2002 4.054 4.120 4.049 4.077 713,085 +0.00(+0.02%)
Mar 14, 2002 4.074 4.089 4.040 4.076 537,785 +0.02(+0.42%)
Mar 13, 2002 4.126 4.126 4.033 4.059 862,635 -0.07(-1.62%)
Mar 12, 2002 4.115 4.150 4.096 4.126 938,896 +0.01(+0.27%)
Mar 11, 2002 4.039 4.145 4.039 4.115 793,803 +0.02(+0.44%)
Mar 08, 2002 4.059 4.115 4.059 4.096 830,943 +0.02(+0.52%)
Mar 07, 2002 4.124 4.125 4.061 4.075 732,893 -0.04(-0.93%)
Mar 06, 2002 4.034 4.133 4.012 4.114 1,243,443 +0.11(+2.85%)
Mar 05, 2002 3.998 4.036 3.948 3.999 694,268 +0.03(+0.79%)
Mar 04, 2002 3.867 4.064 3.867 3.968 1,469,253 +0.08(+2.10%)
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.