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 (%)
May 30, 2003 4.185 4.257 4.184 4.237 871,722 +0.04(+0.89%)
May 29, 2003 4.192 4.217 4.146 4.200 906,373 +0.03(+0.68%)
May 28, 2003 4.166 4.192 4.111 4.172 864,297 +0.01(+0.15%)
May 27, 2003 4.091 4.167 4.091 4.166 386,607 +0.07(+1.63%)
May 23, 2003 4.061 4.116 4.036 4.099 262,853 +0.04(+0.90%)
May 22, 2003 4.068 4.077 4.058 4.062 854,397 -0.02(-0.37%)
May 21, 2003 4.085 4.096 4.070 4.078 541,052 +0.00(+0.05%)
May 20, 2003 4.015 4.096 4.013 4.076 812,815 +0.05(+1.36%)
May 19, 2003 4.050 4.055 4.016 4.021 412,843 -0.03(-0.72%)
May 16, 2003 4.076 4.094 4.050 4.050 486,600 -0.02(-0.59%)
May 15, 2003 4.079 4.112 4.042 4.075 650,945 +0.01(+0.20%)
May 14, 2003 4.102 4.105 4.045 4.067 362,351 -0.03(-0.62%)
May 13, 2003 4.131 4.131 4.090 4.092 391,557 -0.05(-1.10%)
May 12, 2003 4.093 4.161 4.093 4.137 702,427 +0.02(+0.39%)
May 09, 2003 4.099 4.139 4.091 4.121 573,723 +0.03(+0.72%)
May 08, 2003 4.092 4.125 4.077 4.092 623,719 -0.01(-0.17%)
May 07, 2003 4.076 4.110 4.060 4.099 633,620 +0.01(+0.22%)
May 06, 2003 4.059 4.096 4.027 4.090 1,266,745 +0.04(+1.00%)
May 05, 2003 4.051 4.066 4.022 4.049 1,023,197 -0.00(-0.05%)
May 02, 2003 3.994 4.060 3.992 4.051 641,540 +0.06(+1.47%)
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.