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 (%)
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%)
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.