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 (%)
Apr 30, 2003 4.010 4.055 3.977 4.032 447,494 +0.02(+0.40%)
Apr 29, 2003 4.030 4.040 4.001 4.016 435,118 -0.03(-0.70%)
Apr 28, 2003 3.960 4.055 3.957 4.044 721,732 +0.08(+2.14%)
Apr 25, 2003 4.046 4.047 3.953 3.959 641,540 -0.11(-2.75%)
Apr 24, 2003 4.078 4.086 4.040 4.072 1,795,421 -0.01(-0.15%)
Apr 23, 2003 4.098 4.098 4.041 4.078 649,955 +0.03(+0.75%)
Apr 22, 2003 4.010 4.066 3.965 4.047 657,875 +0.04(+0.93%)
Apr 21, 2003 3.938 4.016 3.927 4.010 786,084 +0.07(+1.85%)
Apr 17, 2003 4.008 4.020 3.914 3.937 1,416,239 -0.07(-1.79%)
Apr 16, 2003 4.033 4.035 3.986 4.009 991,021 -0.01(-0.35%)
Apr 15, 2003 4.015 4.036 3.976 4.023 1,042,997 +0.01(+0.20%)
Apr 14, 2003 3.977 4.018 3.967 4.015 581,643 +0.05(+1.22%)
Apr 11, 2003 3.959 3.987 3.939 3.967 755,393 +0.02(+0.49%)
Apr 10, 2003 3.988 3.988 3.936 3.947 1,092,994 -0.04(-1.01%)
Apr 09, 2003 3.931 3.994 3.930 3.988 924,194 +0.05(+1.23%)
Apr 08, 2003 3.896 3.965 3.889 3.939 762,819 +0.04(+1.11%)
Apr 07, 2003 3.833 3.954 3.833 3.896 926,669 +0.11(+2.99%)
Apr 04, 2003 3.803 3.837 3.773 3.783 320,275 -0.03(-0.66%)
Apr 03, 2003 3.783 3.879 3.783 3.808 722,227 +0.02(+0.53%)
Apr 02, 2003 3.707 3.810 3.699 3.788 541,547 +0.09(+2.54%)
Apr 01, 2003 3.685 3.696 3.662 3.694 743,018 -0.00(-0.03%)
Mar 31, 2003 3.631 3.709 3.578 3.695 804,895 +0.05(+1.25%)
Mar 28, 2003 3.616 3.649 3.599 3.649 264,338 +0.03(+0.92%)
Mar 27, 2003 3.632 3.651 3.595 3.616 360,866 -0.02(-0.42%)
Mar 26, 2003 3.650 3.677 3.621 3.631 426,208 -0.03(-0.80%)
Mar 25, 2003 3.626 3.683 3.606 3.660 390,567 +0.04(+1.12%)
Mar 24, 2003 3.707 3.707 3.573 3.620 736,088 -0.10(-2.69%)
Mar 21, 2003 3.672 3.736 3.648 3.720 612,829 +0.05(+1.38%)
Mar 20, 2003 3.645 3.687 3.606 3.670 448,484 +0.04(+1.09%)
Mar 19, 2003 3.681 3.681 3.620 3.630 460,859 -0.05(-1.37%)
Mar 18, 2003 3.611 3.707 3.575 3.681 614,314 +0.06(+1.65%)
Mar 17, 2003 3.552 3.626 3.500 3.621 518,776 +0.07(+1.93%)
Mar 14, 2003 3.505 3.560 3.471 3.552 528,676 +0.04(+1.12%)
Mar 13, 2003 3.404 3.530 3.390 3.513 931,619 +0.11(+3.17%)
Mar 12, 2003 3.424 3.431 3.374 3.405 603,424 -0.01(-0.41%)
Mar 11, 2003 3.414 3.457 3.414 3.419 394,527 +0.01(+0.15%)
Mar 10, 2003 3.471 3.472 3.411 3.414 407,397 -0.06(-1.83%)
Mar 07, 2003 3.419 3.486 3.402 3.478 307,404 +0.05(+1.44%)
Mar 06, 2003 3.449 3.454 3.404 3.428 473,234 -0.04(-1.11%)
Mar 05, 2003 3.468 3.500 3.459 3.467 382,152 -0.00(-0.03%)
Mar 04, 2003 3.510 3.510 3.468 3.468 500,460 -0.04(-1.01%)
Mar 03, 2003 3.545 3.558 3.502 3.503 323,245 -0.02(-0.49%)
Feb 28, 2003 3.535 3.585 3.505 3.520 1,282,585 +0.06(+1.66%)
Feb 27, 2003 3.385 3.463 3.383 3.463 509,866 +0.08(+2.30%)
Feb 26, 2003 3.379 3.403 3.364 3.385 406,902 -0.01(-0.15%)
Feb 25, 2003 3.323 3.390 3.305 3.390 601,939 +0.06(+1.85%)
Feb 24, 2003 3.383 3.384 3.324 3.328 603,919 -0.05(-1.47%)
Feb 21, 2003 3.358 3.392 3.358 3.378 687,081 +0.03(+0.87%)
Feb 20, 2003 3.338 3.404 3.326 3.348 470,759 +0.01(+0.33%)
Feb 19, 2003 3.404 3.428 3.326 3.337 418,288 -0.07(-1.96%)
Feb 18, 2003 3.303 3.447 3.298 3.404 647,975 +0.11(+3.22%)
Feb 14, 2003 3.288 3.318 3.271 3.298 527,686 +0.02(+0.62%)
Feb 13, 2003 3.278 3.290 3.273 3.278 647,975 -0.01(-0.18%)
Feb 12, 2003 3.279 3.318 3.273 3.284 336,115 +0.01(+0.31%)
Feb 11, 2003 3.288 3.306 3.249 3.274 410,862 -0.01(-0.28%)
Feb 10, 2003 3.323 3.323 3.254 3.283 656,390 -0.04(-1.13%)
Feb 07, 2003 3.313 3.331 3.296 3.320 629,164 +0.01(+0.40%)
Feb 06, 2003 3.343 3.343 3.298 3.307 585,108 -0.05(-1.39%)
Feb 05, 2003 3.393 3.403 3.343 3.353 621,739 -0.03(-0.87%)
Feb 04, 2003 3.374 3.389 3.333 3.383 367,301 +0.00(+0.12%)
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.