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

Donaldson Company (NY: DCI )

73.91 -1.17 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2003 4.447 4.508 4.446 4.488 881,453 +0.04(+0.91%)
Jun 27, 2003 4.472 4.481 4.435 4.448 378,826 -0.02(-0.54%)
Jun 26, 2003 4.473 4.488 4.424 4.472 395,663 +0.02(+0.39%)
Jun 25, 2003 4.445 4.472 4.434 4.455 515,006 +0.02(+0.46%)
Jun 24, 2003 4.446 4.486 4.399 4.435 529,367 -0.01(-0.25%)
Jun 23, 2003 4.545 4.545 4.412 4.446 834,409 -0.10(-2.18%)
Jun 20, 2003 4.584 4.587 4.513 4.545 954,247 +0.01(+0.24%)
Jun 19, 2003 4.569 4.591 4.534 4.534 678,421 -0.04(-0.77%)
Jun 18, 2003 4.539 4.574 4.438 4.569 1,656,438 +0.02(+0.40%)
Jun 17, 2003 4.555 4.555 4.485 4.551 758,148 -0.00(-0.09%)
Jun 16, 2003 4.488 4.561 4.488 4.555 428,346 +0.08(+1.71%)
Jun 13, 2003 4.478 4.493 4.437 4.478 549,670 +0.01(+0.29%)
Jun 12, 2003 4.422 4.471 4.422 4.465 548,679 +0.06(+1.45%)
Jun 11, 2003 4.407 4.407 4.360 4.401 485,294 -0.01(-0.16%)
Jun 10, 2003 4.342 4.412 4.324 4.408 819,058 +0.07(+1.53%)
Jun 09, 2003 4.433 4.433 4.325 4.342 983,464 -0.08(-1.92%)
Jun 06, 2003 4.340 4.433 4.311 4.427 1,329,607 +0.10(+2.29%)
Jun 05, 2003 4.264 4.342 4.234 4.328 601,666 +0.01(+0.30%)
Jun 04, 2003 4.276 4.314 4.263 4.314 717,542 +0.05(+1.28%)
Jun 03, 2003 4.318 4.332 4.251 4.260 742,302 -0.06(-1.36%)
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.