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 (%)
Nov 28, 2003 5.848 5.939 5.848 5.912 455,414 +0.05(+0.93%)
Nov 26, 2003 5.823 5.872 5.802 5.857 519,766 +0.05(+0.85%)
Nov 25, 2003 5.636 5.808 5.636 5.808 1,693,448 +0.19(+3.44%)
Nov 24, 2003 5.555 5.615 5.550 5.615 1,483,561 +0.04(+0.80%)
Nov 21, 2003 5.617 5.646 5.574 5.571 788,559 -0.02(-0.38%)
Nov 20, 2003 5.643 5.647 5.592 5.592 1,033,592 -0.05(-0.91%)
Nov 19, 2003 5.702 5.717 5.643 5.643 881,127 -0.08(-1.43%)
Nov 18, 2003 5.786 5.791 5.704 5.725 546,992 -0.06(-1.08%)
Nov 17, 2003 5.764 5.792 5.738 5.788 698,962 -0.01(-0.24%)
Nov 14, 2003 5.888 5.894 5.789 5.802 720,742 -0.08(-1.34%)
Nov 13, 2003 5.904 5.904 5.832 5.881 1,446,435 -0.03(-0.48%)
Nov 12, 2003 5.881 5.909 5.845 5.909 1,193,482 +0.04(+0.71%)
Nov 11, 2003 5.942 5.949 5.856 5.867 1,003,891 -0.06(-1.09%)
Nov 10, 2003 6.035 6.035 5.939 5.932 595,008 -0.11(-1.85%)
Nov 07, 2003 6.025 6.050 6.005 6.044 468,284 +0.02(+0.32%)
Nov 06, 2003 5.959 6.025 5.953 6.025 712,327 +0.06(+0.98%)
Nov 05, 2003 5.904 5.966 5.884 5.966 335,620 +0.07(+1.22%)
Nov 04, 2003 5.858 5.896 5.858 5.895 553,387 +0.03(+0.59%)
Nov 03, 2003 5.800 5.889 5.800 5.860 420,317 +0.08(+1.40%)
Oct 31, 2003 5.779 5.816 5.778 5.780 397,497 -0.08(-1.34%)
Oct 30, 2003 5.824 5.879 5.855 5.858 401,952 +0.03(+0.59%)
Oct 29, 2003 5.760 5.824 5.758 5.824 319,285 +0.04(+0.77%)
Oct 28, 2003 5.766 5.781 5.708 5.780 558,872 -0.01(-0.17%)
Oct 27, 2003 5.697 5.793 5.697 5.790 400,962 +0.11(+1.94%)
Oct 24, 2003 5.739 5.739 5.635 5.680 341,065 -0.06(-1.02%)
Oct 23, 2003 5.677 5.747 5.674 5.738 424,723 +0.06(+0.98%)
Oct 22, 2003 5.778 5.794 5.675 5.683 546,992 -0.11(-1.83%)
Oct 21, 2003 5.776 5.833 5.727 5.789 503,925 +0.02(+0.37%)
Oct 20, 2003 5.787 5.803 5.760 5.767 384,627 +0.00(+0.00%)
Oct 17, 2003 5.757 5.778 5.742 5.767 802,420 +0.01(+0.23%)
Oct 16, 2003 5.838 5.838 5.717 5.754 695,497 -0.06(-1.09%)
Oct 15, 2003 5.803 5.858 5.803 5.818 585,108 +0.04(+0.70%)
Oct 14, 2003 5.783 5.787 5.758 5.778 769,749 +0.02(+0.32%)
Oct 13, 2003 5.694 5.770 5.703 5.759 249,982 +0.07(+1.15%)
Oct 10, 2003 5.697 5.709 5.685 5.694 249,982 -0.03(-0.49%)
Oct 09, 2003 5.737 5.792 5.708 5.722 639,065 +0.02(+0.41%)
Oct 08, 2003 5.666 5.701 5.662 5.699 670,251 +0.07(+1.20%)
Oct 07, 2003 5.604 5.661 5.574 5.631 733,118 +0.03(+0.50%)
Oct 06, 2003 5.589 5.621 5.581 5.603 601,444 -0.03(-0.56%)
Oct 03, 2003 5.520 5.634 5.520 5.634 1,037,552 +0.14(+2.61%)
Oct 02, 2003 5.538 5.541 5.490 5.491 714,802 -0.04(-0.80%)
Oct 01, 2003 5.445 5.545 5.436 5.535 748,958 +0.09(+1.67%)
Sep 30, 2003 5.459 5.463 5.389 5.444 1,030,622 -0.03(-0.52%)
Sep 29, 2003 5.379 5.474 5.379 5.473 619,264 +0.11(+1.96%)
Sep 26, 2003 5.419 5.424 5.338 5.368 1,328,127 -0.10(-1.81%)
Sep 25, 2003 5.598 5.612 5.454 5.466 1,211,303 -0.13(-2.35%)
Sep 24, 2003 5.649 5.666 5.596 5.598 568,772 -0.06(-1.04%)
Sep 23, 2003 5.701 5.722 5.641 5.656 567,782 -0.04(-0.78%)
Sep 22, 2003 5.726 5.737 5.690 5.701 353,936 -0.05(-0.83%)
Sep 19, 2003 5.776 5.776 5.728 5.748 562,337 -0.03(-0.47%)
Sep 18, 2003 5.729 5.793 5.713 5.776 535,606 +0.06(+0.99%)
Sep 17, 2003 5.808 5.808 5.717 5.719 507,391 -0.11(-1.84%)
Sep 16, 2003 5.710 5.833 5.710 5.826 730,643 +0.12(+2.03%)
Sep 15, 2003 5.646 5.727 5.641 5.710 692,526 +0.08(+1.44%)
Sep 12, 2003 5.682 5.690 5.591 5.629 1,794,926 -0.05(-0.84%)
Sep 11, 2003 5.569 5.677 5.569 5.677 805,390 +0.13(+2.31%)
Sep 10, 2003 5.707 5.719 5.545 5.548 1,000,426 -0.17(-2.90%)
Sep 09, 2003 5.737 5.794 5.714 5.714 1,470,196 -0.01(-0.23%)
Sep 08, 2003 5.656 5.733 5.646 5.727 1,070,223 +0.09(+1.56%)
Sep 05, 2003 5.773 5.773 5.638 5.639 1,341,492 -0.14(-2.48%)
Sep 04, 2003 5.798 5.813 5.774 5.783 1,465,246 -0.03(-0.57%)
Sep 03, 2003 5.730 5.848 5.682 5.816 1,698,398 +0.09(+1.50%)
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.