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 (%)
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%)
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.