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

Donaldson Company (NY: DCI )

75.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 29, 2002 3.781 3.814 3.773 3.778 185,204 -0.01(-0.21%)
Nov 27, 2002 3.635 3.786 3.635 3.786 655,642 +0.14(+3.71%)
Nov 26, 2002 3.690 3.701 3.605 3.651 589,781 -0.06(-1.50%)
Nov 25, 2002 3.600 3.734 3.579 3.707 1,146,879 +0.12(+3.26%)
Nov 22, 2002 3.489 3.620 3.461 3.589 1,025,556 +0.09(+2.57%)
Nov 21, 2002 3.509 3.549 3.411 3.500 2,213,537 +0.00(+0.03%)
Nov 20, 2002 3.443 3.499 3.436 3.499 567,002 +0.05(+1.49%)
Nov 19, 2002 3.458 3.509 3.431 3.447 464,496 -0.01(-0.38%)
Nov 18, 2002 3.518 3.534 3.429 3.460 587,305 -0.06(-1.64%)
Nov 15, 2002 3.449 3.520 3.448 3.518 689,316 +0.07(+1.99%)
Nov 14, 2002 3.433 3.489 3.408 3.449 597,704 +0.09(+2.74%)
Nov 13, 2002 3.332 3.413 3.293 3.357 641,777 +0.02(+0.51%)
Nov 12, 2002 3.322 3.372 3.300 3.340 706,153 +0.02(+0.49%)
Nov 11, 2002 3.369 3.386 3.302 3.324 577,401 -0.06(-1.73%)
Nov 08, 2002 3.398 3.416 3.364 3.382 753,692 -0.02(-0.53%)
Nov 07, 2002 3.382 3.410 3.354 3.401 983,959 +0.02(+0.54%)
Nov 06, 2002 3.335 3.383 3.299 3.382 1,135,985 +0.07(+2.13%)
Nov 05, 2002 3.287 3.332 3.287 3.312 851,741 -0.01(-0.15%)
Nov 04, 2002 3.292 3.393 3.292 3.317 1,805,988 +0.04(+1.14%)
Nov 01, 2002 3.196 3.287 3.155 3.279 1,235,520 +0.09(+2.88%)
Oct 31, 2002 3.150 3.217 3.130 3.188 1,002,776 +0.04(+1.32%)
Oct 30, 2002 3.140 3.211 3.112 3.146 603,151 +0.02(+0.78%)
Oct 29, 2002 3.120 3.161 3.049 3.122 900,766 +0.01(+0.19%)
Oct 28, 2002 3.201 3.223 3.115 3.116 958,209 -0.11(-3.32%)
Oct 25, 2002 3.211 3.237 3.160 3.223 946,324 +0.00(+0.03%)
Oct 24, 2002 3.140 3.248 3.029 3.222 1,154,802 +0.10(+3.20%)
Oct 23, 2002 3.173 3.184 3.020 3.122 2,016,448 -0.03(-0.99%)
Oct 22, 2002 3.144 3.216 3.120 3.153 2,456,679 +0.01(+0.29%)
Oct 21, 2002 3.357 3.421 3.110 3.144 6,856,518 -0.38(-10.75%)
Oct 18, 2002 3.572 3.588 3.499 3.523 489,751 -0.05(-1.33%)
Oct 17, 2002 3.448 3.576 3.438 3.570 688,821 +0.13(+3.85%)
Oct 16, 2002 3.587 3.605 3.433 3.438 565,021 -0.17(-4.83%)
Oct 15, 2002 3.499 3.613 3.499 3.613 1,089,436 +0.18(+5.14%)
Oct 14, 2002 3.408 3.459 3.398 3.436 509,559 +0.01(+0.35%)
Oct 11, 2002 3.403 3.489 3.401 3.424 488,265 +0.07(+2.11%)
Oct 10, 2002 3.191 3.372 3.180 3.353 790,831 +0.16(+4.96%)
Oct 09, 2002 3.271 3.272 3.188 3.195 1,117,167 -0.10(-2.97%)
Oct 08, 2002 3.282 3.317 3.239 3.293 988,416 +0.01(+0.37%)
Oct 07, 2002 3.313 3.331 3.254 3.280 1,081,513 -0.04(-1.28%)
Oct 04, 2002 3.458 3.459 3.312 3.323 1,043,878 -0.15(-4.19%)
Oct 03, 2002 3.519 3.572 3.448 3.468 644,748 -0.05(-1.55%)
Oct 02, 2002 3.526 3.613 3.494 3.523 780,432 -0.00(-0.09%)
Oct 01, 2002 3.473 3.526 3.433 3.526 1,232,549 +0.06(+1.72%)
Sep 30, 2002 3.512 3.512 3.362 3.466 1,084,979 -0.07(-1.86%)
Sep 27, 2002 3.644 3.644 3.505 3.532 856,198 -0.12(-3.37%)
Sep 26, 2002 3.559 3.657 3.549 3.655 459,544 +0.11(+3.10%)
Sep 25, 2002 3.534 3.545 3.509 3.545 1,069,628 +0.02(+0.57%)
Sep 24, 2002 3.569 3.583 3.505 3.525 473,904 -0.06(-1.55%)
Sep 23, 2002 3.579 3.615 3.535 3.580 534,814 -0.02(-0.48%)
Sep 20, 2002 3.625 3.635 3.582 3.598 502,131 +0.01(+0.25%)
Sep 19, 2002 3.714 3.714 3.588 3.588 541,747 -0.12(-3.35%)
Sep 18, 2002 3.695 3.726 3.635 3.713 721,999 +0.02(+0.46%)
Sep 17, 2002 3.776 3.806 3.675 3.695 426,365 -0.09(-2.40%)
Sep 16, 2002 3.728 3.796 3.680 3.786 620,978 +0.06(+1.57%)
Sep 13, 2002 3.714 3.730 3.655 3.728 36,000,928 +0.01(+0.38%)
Sep 12, 2002 3.765 3.765 3.700 3.714 307,518 -0.05(-1.37%)
Sep 11, 2002 3.741 3.785 3.741 3.765 327,821 +0.01(+0.32%)
Sep 10, 2002 3.810 3.810 3.716 3.753 699,715 -0.05(-1.20%)
Sep 09, 2002 3.796 3.811 3.772 3.798 796,774 +0.00(+0.05%)
Sep 06, 2002 3.674 3.797 3.674 3.796 626,426 +0.12(+3.33%)
Sep 05, 2002 3.736 3.736 3.669 3.674 651,681 -0.07(-1.94%)
Sep 04, 2002 3.716 3.751 3.641 3.747 473,409 +0.05(+1.37%)
Sep 03, 2002 3.796 3.796 3.665 3.696 575,420 -0.12(-3.20%)
Aug 30, 2002 3.786 3.849 3.776 3.819 700,705 +0.03(+0.85%)
Aug 29, 2002 3.737 3.822 3.726 3.786 4,407,266 +0.05(+1.32%)
Aug 28, 2002 3.726 3.766 3.701 3.737 953,257 -0.01(-0.35%)
Aug 27, 2002 3.645 3.776 3.625 3.750 1,804,503 +0.14(+3.74%)
Aug 26, 2002 3.625 3.625 3.554 3.615 2,921,671 -0.00(-0.11%)
Aug 23, 2002 3.643 3.736 3.618 3.619 1,399,430 -0.02(-0.67%)
Aug 22, 2002 3.549 3.658 3.544 3.643 1,860,955 +0.12(+3.38%)
Aug 21, 2002 3.565 3.579 3.499 3.524 468,457 -0.04(-1.05%)
Aug 20, 2002 3.564 3.582 3.509 3.561 511,044 +0.14(+4.16%)
Aug 16, 2002 3.463 3.463 3.397 3.419 351,590 -0.04(-1.23%)
Aug 15, 2002 3.404 3.464 3.388 3.461 446,669 +0.08(+2.30%)
Aug 14, 2002 3.333 3.383 3.236 3.383 865,606 +0.04(+1.21%)
Aug 13, 2002 3.373 3.398 3.332 3.343 868,082 -0.06(-1.63%)
Aug 12, 2002 3.398 3.414 3.342 3.399 396,653 +0.07(+2.00%)
Aug 07, 2002 3.276 3.337 3.261 3.332 459,544 +0.08(+2.48%)
Aug 06, 2002 3.191 3.315 3.191 3.251 658,118 +0.08(+2.38%)
Aug 05, 2002 3.211 3.247 3.175 3.175 257,008 -0.05(-1.41%)
Aug 02, 2002 3.312 3.312 3.201 3.221 412,005 -0.10(-3.10%)
Aug 01, 2002 3.374 3.376 3.312 3.324 476,380 -0.06(-1.79%)
Jul 31, 2002 3.393 3.422 3.312 3.385 1,006,738 -0.02(-0.53%)
Jul 30, 2002 3.422 3.428 3.328 3.403 915,621 -0.04(-1.14%)
Jul 29, 2002 3.303 3.468 3.292 3.442 675,450 +0.16(+5.02%)
Jul 26, 2002 3.290 3.308 3.238 3.277 860,159 -0.02(-0.49%)
Jul 25, 2002 3.264 3.342 3.203 3.294 809,154 +0.03(+1.05%)
Jul 24, 2002 3.086 3.259 3.031 3.259 1,193,428 +0.17(+5.63%)
Jul 23, 2002 3.172 3.181 3.066 3.086 902,251 -0.08(-2.43%)
Jul 22, 2002 3.231 3.307 3.130 3.162 1,213,236 -0.09(-2.85%)
Jul 19, 2002 3.321 3.327 3.233 3.255 1,476,681 -0.04(-1.35%)
Jul 17, 2002 3.337 3.361 3.284 3.300 1,007,728 -0.06(-1.80%)
Jul 12, 2002 3.388 3.421 3.337 3.360 1,287,516 -0.01(-0.33%)
Jul 11, 2002 3.473 3.473 3.352 3.371 1,075,075 -0.12(-3.41%)
Jul 10, 2002 3.549 3.550 3.486 3.491 786,870 -0.04(-1.26%)
Jul 09, 2002 3.650 3.681 3.549 3.535 989,901 -0.12(-3.23%)
Jul 08, 2002 3.650 3.653 3.650 3.653 767,557 -0.01(-0.19%)
Jul 05, 2002 3.542 3.670 3.542 3.660 404,081 +0.12(+3.34%)
Jul 04, 2002 3.544 3.548 3.423 3.542 863,626 +0.00(+0.00%)
Jul 03, 2002 3.544 3.548 3.423 3.542 854,217 -0.02(-0.51%)
Jul 02, 2002 3.554 3.615 3.534 3.560 1,117,167 +0.00(+0.03%)
Jul 01, 2002 3.563 3.681 3.559 3.559 1,309,799 +0.02(+0.60%)
Jun 28, 2002 3.608 3.683 3.538 3.538 3,004,369 -0.07(-1.93%)
Jun 27, 2002 3.625 3.668 3.584 3.608 1,476,681 -0.00(-0.11%)
Jun 26, 2002 3.680 3.680 3.559 3.612 1,428,647 -0.10(-2.67%)
Jun 25, 2002 3.746 3.791 3.706 3.711 1,075,075 -0.13(-3.47%)
Jun 21, 2002 3.867 3.922 3.844 3.844 655,147 -0.05(-1.17%)
Jun 20, 2002 3.967 4.019 3.889 3.889 607,608 -0.08(-1.96%)
Jun 19, 2002 3.949 4.054 3.939 3.967 1,322,675 +0.02(+0.46%)
Jun 18, 2002 3.920 4.008 3.920 3.949 826,486 +0.03(+0.75%)
Jun 17, 2002 3.738 3.925 3.738 3.920 1,539,572 +0.18(+4.86%)
Jun 14, 2002 3.736 3.755 3.657 3.738 1,236,015 -0.11(-2.86%)
Jun 12, 2002 3.807 3.848 3.791 3.848 665,051 +0.06(+1.46%)
Jun 11, 2002 3.776 3.827 3.771 3.792 626,426 +0.04(+0.94%)
Jun 10, 2002 3.756 3.796 3.739 3.757 581,858 +0.01(+0.13%)
Jun 07, 2002 3.736 3.770 3.679 3.752 1,253,842 -0.00(-0.03%)
Jun 06, 2002 3.847 3.847 3.749 3.753 684,859 -0.07(-1.82%)
Jun 05, 2002 3.807 3.854 3.796 3.823 988,416 -0.17(-4.20%)
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%)
Mar 01, 2002 3.665 3.888 3.665 3.886 1,228,092 +0.24(+6.47%)
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.