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

Donaldson Company (NY: DCI )

75.18 +0.22 (+0.29%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 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%)
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.