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

Donaldson Company (NY: DCI )

73.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 30, 2003 5.457 5.461 5.387 5.442 1,031,003 -0.03(-0.52%)
Sep 29, 2003 5.377 5.472 5.377 5.471 619,493 +0.11(+1.96%)
Sep 26, 2003 5.417 5.422 5.336 5.366 1,328,617 -0.10(-1.81%)
Sep 25, 2003 5.596 5.610 5.452 5.464 1,211,750 -0.13(-2.35%)
Sep 24, 2003 5.647 5.664 5.594 5.596 568,983 -0.06(-1.04%)
Sep 23, 2003 5.699 5.720 5.639 5.654 567,992 -0.04(-0.78%)
Sep 22, 2003 5.724 5.735 5.688 5.699 354,066 -0.05(-0.83%)
Sep 19, 2003 5.773 5.773 5.726 5.746 562,545 -0.03(-0.47%)
Sep 18, 2003 5.727 5.791 5.711 5.773 535,804 +0.06(+0.99%)
Sep 17, 2003 5.806 5.806 5.715 5.717 507,578 -0.11(-1.84%)
Sep 16, 2003 5.708 5.831 5.708 5.824 730,912 +0.12(+2.03%)
Sep 15, 2003 5.644 5.725 5.639 5.708 692,782 +0.08(+1.44%)
Sep 12, 2003 5.680 5.688 5.589 5.627 1,795,589 -0.05(-0.84%)
Sep 11, 2003 5.566 5.674 5.566 5.674 805,687 +0.13(+2.31%)
Sep 10, 2003 5.705 5.717 5.543 5.546 1,000,796 -0.17(-2.90%)
Sep 09, 2003 5.735 5.792 5.712 5.712 1,470,739 -0.01(-0.23%)
Sep 08, 2003 5.654 5.731 5.644 5.725 1,070,619 +0.09(+1.56%)
Sep 05, 2003 5.770 5.770 5.636 5.637 1,341,987 -0.14(-2.48%)
Sep 04, 2003 5.796 5.811 5.771 5.781 1,465,787 -0.03(-0.57%)
Sep 03, 2003 5.728 5.846 5.680 5.814 1,699,025 +0.09(+1.50%)
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.