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

Donaldson Company (NY: DCI )

73.82 +0.62 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 27, 2004 5.298 5.781 5.268 5.760 3,842,806 +0.51(+9.76%)
Feb 26, 2004 5.237 5.250 5.197 5.248 674,211 +0.03(+0.50%)
Feb 25, 2004 5.165 5.226 5.146 5.222 775,194 +0.06(+1.10%)
Feb 24, 2004 5.101 5.182 5.081 5.165 1,277,140 +0.02(+0.35%)
Feb 23, 2004 5.206 5.232 5.136 5.147 1,459,801 -0.06(-1.09%)
Feb 20, 2004 5.161 5.204 5.141 5.204 1,459,306 +0.05(+1.02%)
Feb 19, 2004 5.142 5.182 5.139 5.151 2,081,045 +0.03(+0.67%)
Feb 18, 2004 5.151 5.161 5.101 5.117 1,153,386 -0.03(-0.57%)
Feb 17, 2004 5.146 5.161 5.111 5.146 2,785,948 +0.04(+0.69%)
Feb 13, 2004 5.328 5.329 5.083 5.111 4,201,692 -0.38(-6.90%)
Feb 12, 2004 5.461 5.510 5.461 5.490 546,497 +0.03(+0.52%)
Feb 11, 2004 5.485 5.525 5.456 5.461 761,829 -0.04(-0.68%)
Feb 10, 2004 5.468 5.530 5.454 5.499 656,885 +0.03(+0.46%)
Feb 09, 2004 5.399 5.498 5.391 5.474 630,649 +0.08(+1.57%)
Feb 06, 2004 5.278 5.398 5.273 5.389 1,225,163 +0.13(+2.52%)
Feb 05, 2004 5.308 5.353 5.232 5.256 1,202,888 -0.07(-1.25%)
Feb 04, 2004 5.382 5.418 5.323 5.323 858,357 -0.08(-1.55%)
Feb 03, 2004 5.429 5.475 5.379 5.407 747,968 -0.04(-0.67%)
Feb 02, 2004 5.477 5.515 5.428 5.443 695,497 -0.01(-0.24%)
Jan 30, 2004 5.420 5.505 5.394 5.456 1,358,322 +0.04(+0.69%)
Jan 29, 2004 5.440 5.485 5.369 5.419 1,673,647 +0.00(+0.07%)
Jan 28, 2004 5.601 5.613 5.410 5.415 1,577,614 -0.21(-3.67%)
Jan 27, 2004 5.742 5.742 5.606 5.621 1,155,366 -0.14(-2.39%)
Jan 26, 2004 5.762 5.775 5.735 5.758 512,836 -0.00(-0.05%)
Jan 23, 2004 5.788 5.806 5.759 5.761 649,460 -0.05(-0.83%)
Jan 22, 2004 5.858 5.883 5.789 5.810 519,766 -0.03(-0.50%)
Jan 21, 2004 5.793 5.848 5.774 5.839 584,613 +0.06(+0.98%)
Jan 20, 2004 5.833 5.856 5.769 5.783 1,014,782 +0.00(+0.00%)
Jan 16, 2004 5.732 5.792 5.719 5.783 805,390 +0.06(+0.97%)
Jan 15, 2004 5.737 5.737 5.697 5.727 596,988 -0.01(-0.18%)
Jan 14, 2004 5.731 5.750 5.727 5.737 428,683 +0.02(+0.28%)
Jan 13, 2004 5.742 5.749 5.704 5.721 815,785 -0.04(-0.75%)
Jan 12, 2004 5.828 5.839 5.745 5.764 1,202,888 -0.10(-1.74%)
Jan 09, 2004 5.929 5.936 5.866 5.866 476,700 -0.09(-1.59%)
Jan 08, 2004 5.958 5.984 5.923 5.961 378,191 +0.00(+0.03%)
Jan 07, 2004 5.927 5.963 5.927 5.959 667,776 +0.03(+0.53%)
Jan 06, 2004 5.894 5.931 5.864 5.928 916,273 +0.05(+0.81%)
Jan 05, 2004 5.939 5.942 5.838 5.881 1,014,782 -0.04(-0.68%)
Jan 02, 2004 5.976 5.994 5.916 5.921 447,494 -0.05(-0.91%)
Dec 31, 2003 5.981 6.003 5.935 5.976 538,082 +0.00(+0.05%)
Dec 30, 2003 6.010 6.010 5.947 5.973 613,324 -0.05(-0.76%)
Dec 29, 2003 5.990 6.026 5.954 6.018 764,799 +0.03(+0.47%)
Dec 26, 2003 5.971 6.004 5.971 5.990 129,694 +0.02(+0.32%)
Dec 24, 2003 6.006 6.006 5.960 5.971 125,733 -0.04(-0.59%)
Dec 23, 2003 5.968 6.006 5.940 6.006 557,387 +0.04(+0.68%)
Dec 22, 2003 6.016 6.020 5.938 5.965 665,796 -0.06(-1.04%)
Dec 19, 2003 6.050 6.054 5.958 6.028 744,008 -0.01(-0.13%)
Dec 18, 2003 6.036 6.036 5.985 6.036 823,211 +0.01(+0.17%)
Dec 17, 2003 6.028 6.028 5.971 6.026 567,782 -0.03(-0.45%)
Dec 16, 2003 6.067 6.067 5.959 6.053 1,001,911 -0.02(-0.32%)
Dec 15, 2003 6.172 6.172 6.072 6.073 688,566 -0.07(-1.07%)
Dec 12, 2003 6.166 6.166 6.108 6.138 649,955 -0.03(-0.46%)
Dec 11, 2003 6.151 6.212 6.133 6.166 655,400 +0.00(+0.03%)
Dec 10, 2003 6.163 6.172 6.134 6.164 1,100,914 +0.00(+0.02%)
Dec 09, 2003 6.174 6.174 6.133 6.163 1,150,911 +0.02(+0.25%)
Dec 08, 2003 6.148 6.159 6.121 6.148 655,400 +0.01(+0.18%)
Dec 05, 2003 6.111 6.175 6.111 6.137 556,397 +0.00(+0.07%)
Dec 04, 2003 6.058 6.141 6.045 6.133 1,280,605 +0.07(+1.20%)
Dec 03, 2003 6.009 6.071 6.009 6.060 1,888,484 +0.08(+1.39%)
Dec 02, 2003 6.030 6.035 5.951 5.978 2,151,338 -0.02(-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.