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

Donaldson Company (NY: DCI )

70.89 -1.10 (-1.53%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jun 26, 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 (%)
Jan 30, 2004 5.400 5.484 5.373 5.436 1,363,457 +0.04(+0.69%)
Jan 29, 2004 5.420 5.464 5.348 5.399 1,679,974 +0.00(+0.07%)
Jan 28, 2004 5.580 5.592 5.390 5.395 1,583,578 -0.21(-3.67%)
Jan 27, 2004 5.721 5.721 5.585 5.600 1,159,733 -0.14(-2.39%)
Jan 26, 2004 5.741 5.753 5.714 5.737 514,774 -0.00(-0.05%)
Jan 23, 2004 5.766 5.784 5.738 5.740 651,915 -0.05(-0.83%)
Jan 22, 2004 5.836 5.860 5.767 5.788 521,731 -0.03(-0.50%)
Jan 21, 2004 5.771 5.826 5.752 5.817 586,823 +0.06(+0.98%)
Jan 20, 2004 5.811 5.834 5.747 5.761 1,018,617 +0.00(+0.00%)
Jan 16, 2004 5.711 5.770 5.697 5.761 808,434 +0.06(+0.97%)
Jan 15, 2004 5.716 5.716 5.675 5.706 599,245 -0.01(-0.18%)
Jan 14, 2004 5.710 5.729 5.706 5.716 430,303 +0.02(+0.28%)
Jan 13, 2004 5.721 5.728 5.682 5.699 818,869 -0.04(-0.75%)
Jan 12, 2004 5.806 5.817 5.724 5.743 1,207,434 -0.10(-1.74%)
Jan 09, 2004 5.907 5.914 5.844 5.844 478,501 -0.09(-1.59%)
Jan 08, 2004 5.936 5.961 5.901 5.939 379,621 +0.00(+0.03%)
Jan 07, 2004 5.905 5.941 5.905 5.937 670,300 +0.03(+0.53%)
Jan 06, 2004 5.872 5.909 5.842 5.906 919,737 +0.05(+0.81%)
Jan 05, 2004 5.917 5.920 5.816 5.858 1,018,617 -0.04(-0.68%)
Jan 02, 2004 5.953 5.971 5.894 5.899 449,185 -0.05(-0.91%)
Dec 31, 2003 5.958 5.980 5.913 5.953 540,115 +0.00(+0.05%)
Dec 30, 2003 5.987 5.987 5.925 5.950 615,642 -0.05(-0.76%)
Dec 29, 2003 5.967 6.003 5.932 5.995 767,690 +0.03(+0.47%)
Dec 26, 2003 5.948 5.981 5.948 5.967 130,184 +0.02(+0.32%)
Dec 24, 2003 5.983 5.983 5.938 5.948 126,209 -0.04(-0.59%)
Dec 23, 2003 5.946 5.983 5.918 5.983 559,494 +0.04(+0.68%)
Dec 22, 2003 5.993 5.997 5.916 5.943 668,312 -0.06(-1.04%)
Dec 19, 2003 6.028 6.032 5.936 6.005 746,820 -0.01(-0.13%)
Dec 18, 2003 6.013 6.013 5.962 6.013 826,322 +0.01(+0.17%)
Dec 17, 2003 6.005 6.005 5.948 6.003 569,929 -0.03(-0.45%)
Dec 16, 2003 6.045 6.045 5.937 6.031 1,005,698 -0.02(-0.32%)
Dec 15, 2003 6.148 6.148 6.049 6.050 691,169 -0.07(-1.07%)
Dec 12, 2003 6.143 6.143 6.085 6.115 652,412 -0.03(-0.46%)
Dec 11, 2003 6.128 6.189 6.110 6.143 657,878 +0.00(+0.03%)
Dec 10, 2003 6.140 6.148 6.111 6.141 1,105,076 +0.00(+0.02%)
Dec 09, 2003 6.150 6.150 6.110 6.140 1,155,261 +0.02(+0.25%)
Dec 08, 2003 6.125 6.136 6.098 6.125 657,878 +0.01(+0.18%)
Dec 05, 2003 6.088 6.151 6.088 6.114 558,500 +0.00(+0.07%)
Dec 04, 2003 6.036 6.118 6.022 6.110 1,285,446 +0.07(+1.20%)
Dec 03, 2003 5.986 6.048 5.986 6.038 1,895,623 +0.08(+1.39%)
Dec 02, 2003 6.007 6.012 5.929 5.955 2,159,469 -0.02(-0.32%)
Dec 01, 2003 5.903 5.987 5.903 5.974 897,377 +0.08(+1.44%)
Nov 28, 2003 5.826 5.917 5.826 5.890 457,135 +0.05(+0.93%)
Nov 26, 2003 5.801 5.849 5.780 5.835 521,731 +0.05(+0.85%)
Nov 25, 2003 5.615 5.786 5.615 5.786 1,699,849 +0.19(+3.44%)
Nov 24, 2003 5.534 5.594 5.529 5.594 1,489,169 +0.04(+0.80%)
Nov 21, 2003 5.596 5.625 5.553 5.550 791,540 -0.02(-0.38%)
Nov 20, 2003 5.622 5.626 5.571 5.571 1,037,499 -0.05(-0.91%)
Nov 19, 2003 5.680 5.695 5.622 5.622 884,458 -0.08(-1.43%)
Nov 18, 2003 5.764 5.769 5.682 5.704 549,059 -0.06(-1.08%)
Nov 17, 2003 5.743 5.770 5.717 5.766 701,604 -0.01(-0.24%)
Nov 14, 2003 5.866 5.872 5.767 5.780 723,467 -0.08(-1.34%)
Nov 13, 2003 5.882 5.882 5.810 5.858 1,451,903 -0.03(-0.48%)
Nov 12, 2003 5.858 5.887 5.823 5.887 1,197,994 +0.04(+0.71%)
Nov 11, 2003 5.920 5.927 5.834 5.845 1,007,686 -0.06(-1.09%)
Nov 10, 2003 6.012 6.012 5.917 5.910 597,257 -0.11(-1.85%)
Nov 07, 2003 6.002 6.028 5.982 6.021 470,054 +0.02(+0.32%)
Nov 06, 2003 5.937 6.002 5.931 6.002 715,020 +0.06(+0.98%)
Nov 05, 2003 5.882 5.944 5.862 5.944 336,889 +0.07(+1.22%)
Nov 04, 2003 5.836 5.874 5.836 5.873 555,479 +0.03(+0.59%)
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.