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

Donaldson Company (NY: DCI )

75.16 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2002 3.655 3.690 3.645 3.650 1,055,267 +0.01(+0.22%)
Feb 27, 2002 3.620 3.680 3.620 3.642 1,134,994 +0.06(+1.75%)
Feb 26, 2002 3.524 3.607 3.524 3.579 1,870,364 +0.05(+1.34%)
Feb 25, 2002 3.554 3.597 3.528 3.532 849,760 -0.00(-0.06%)
Feb 22, 2002 3.463 3.554 3.438 3.534 595,723 +0.06(+1.80%)
Feb 21, 2002 3.544 3.548 3.471 3.471 848,770 -0.06(-1.77%)
Feb 20, 2002 3.518 3.551 3.458 3.534 1,092,903 +0.01(+0.26%)
Feb 19, 2002 3.540 3.540 3.510 3.525 515,501 -0.01(-0.14%)
Feb 18, 2002 3.552 3.554 3.525 3.530 754,187 +0.00(+0.00%)
Feb 15, 2002 3.552 3.554 3.525 3.530 753,692 -0.00(-0.03%)
Feb 14, 2002 3.620 3.620 3.530 3.531 567,002 -0.08(-2.26%)
Feb 13, 2002 3.635 3.665 3.592 3.613 569,973 -0.02(-0.56%)
Feb 12, 2002 3.584 3.645 3.534 3.633 2,327,432 +0.06(+1.55%)
Feb 11, 2002 3.554 3.611 3.544 3.577 869,073 +0.04(+1.23%)
Feb 08, 2002 3.524 3.539 3.466 3.534 803,707 +0.02(+0.43%)
Feb 07, 2002 3.559 3.581 3.519 3.519 395,168 -0.07(-1.83%)
Feb 06, 2002 3.615 3.633 3.581 3.584 372,389 -0.03(-0.95%)
Feb 05, 2002 3.655 3.730 3.569 3.619 780,432 -0.05(-1.35%)
Feb 04, 2002 3.700 3.731 3.655 3.668 792,812 -0.01(-0.36%)
Feb 01, 2002 3.741 3.761 3.681 3.681 2,970,200 -0.06(-1.49%)
Jan 31, 2002 3.759 3.827 3.712 3.737 937,905 +0.00(+0.05%)
Jan 30, 2002 3.702 3.771 3.636 3.735 1,294,448 +0.05(+1.45%)
Jan 29, 2002 3.742 3.748 3.657 3.681 900,766 -0.02(-0.55%)
Jan 28, 2002 3.695 3.726 3.675 3.702 1,092,407 +0.02(+0.47%)
Jan 25, 2002 3.655 3.709 3.635 3.684 1,325,646 +0.10(+2.79%)
Jan 24, 2002 3.494 3.628 3.492 3.584 1,203,332 +0.09(+2.60%)
Jan 23, 2002 3.463 3.543 3.423 3.494 566,507 +0.05(+1.41%)
Jan 22, 2002 3.514 3.555 3.445 3.445 644,253 -0.06(-1.59%)
Jan 21, 2002 3.544 3.600 3.501 3.501 606,122 +0.00(+0.00%)
Jan 18, 2002 3.544 3.600 3.501 3.501 595,228 -0.07(-1.92%)
Jan 17, 2002 3.443 3.586 3.423 3.569 1,256,318 +0.17(+4.90%)
Jan 16, 2002 3.428 3.469 3.393 3.403 1,007,233 -0.02(-0.59%)
Jan 15, 2002 3.534 3.534 3.372 3.423 2,129,353 -0.12(-3.42%)
Jan 14, 2002 3.635 3.640 3.524 3.544 948,305 -0.12(-3.17%)
Jan 11, 2002 3.735 3.749 3.656 3.660 974,550 -0.07(-2.00%)
Jan 10, 2002 3.733 3.751 3.691 3.735 397,644 -0.19(-4.76%)
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.