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

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 5.824 5.915 5.824 5.888 457,304 +0.05(+0.93%)
Nov 26, 2003 5.799 5.847 5.778 5.833 521,923 +0.05(+0.85%)
Nov 25, 2003 5.613 5.784 5.613 5.784 1,700,477 +0.19(+3.44%)
Nov 24, 2003 5.532 5.592 5.527 5.592 1,489,719 +0.04(+0.80%)
Nov 21, 2003 5.594 5.623 5.551 5.548 791,832 -0.02(-0.38%)
Nov 20, 2003 5.620 5.624 5.569 5.569 1,037,882 -0.05(-0.91%)
Nov 19, 2003 5.678 5.693 5.620 5.620 884,785 -0.08(-1.43%)
Nov 18, 2003 5.762 5.767 5.680 5.701 549,262 -0.06(-1.08%)
Nov 17, 2003 5.741 5.768 5.714 5.764 701,863 -0.01(-0.24%)
Nov 14, 2003 5.863 5.869 5.765 5.778 723,734 -0.08(-1.34%)
Nov 13, 2003 5.879 5.879 5.808 5.856 1,452,439 -0.03(-0.48%)
Nov 12, 2003 5.856 5.884 5.821 5.884 1,198,436 +0.04(+0.71%)
Nov 11, 2003 5.918 5.925 5.832 5.843 1,008,058 -0.06(-1.09%)
Nov 10, 2003 6.010 6.010 5.915 5.908 597,478 -0.11(-1.85%)
Nov 07, 2003 6.000 6.025 5.980 6.019 470,228 +0.02(+0.32%)
Nov 06, 2003 5.935 6.000 5.929 6.000 715,284 +0.06(+0.98%)
Nov 05, 2003 5.879 5.942 5.859 5.942 337,013 +0.07(+1.22%)
Nov 04, 2003 5.834 5.871 5.834 5.870 555,684 +0.03(+0.59%)
Nov 03, 2003 5.776 5.864 5.776 5.836 422,062 +0.08(+1.40%)
Oct 31, 2003 5.755 5.792 5.754 5.756 399,147 -0.08(-1.34%)
Oct 30, 2003 5.800 5.854 5.831 5.834 403,621 +0.03(+0.59%)
Oct 29, 2003 5.737 5.800 5.735 5.800 320,610 +0.04(+0.77%)
Oct 28, 2003 5.743 5.757 5.684 5.756 561,192 -0.01(-0.17%)
Oct 27, 2003 5.673 5.769 5.673 5.766 402,626 +0.11(+1.94%)
Oct 24, 2003 5.715 5.715 5.612 5.656 342,481 -0.06(-1.02%)
Oct 23, 2003 5.653 5.724 5.650 5.714 426,486 +0.06(+0.98%)
Oct 22, 2003 5.754 5.770 5.651 5.659 549,262 -0.11(-1.83%)
Oct 21, 2003 5.752 5.809 5.703 5.765 506,017 +0.02(+0.37%)
Oct 20, 2003 5.763 5.779 5.737 5.744 386,223 +0.00(+0.00%)
Oct 17, 2003 5.734 5.754 5.719 5.744 805,750 +0.01(+0.23%)
Oct 16, 2003 5.814 5.814 5.693 5.731 698,383 -0.06(-1.09%)
Oct 15, 2003 5.779 5.834 5.779 5.794 587,537 +0.04(+0.70%)
Oct 14, 2003 5.759 5.763 5.735 5.754 772,944 +0.02(+0.32%)
Oct 13, 2003 5.670 5.746 5.679 5.736 251,020 +0.07(+1.15%)
Oct 10, 2003 5.673 5.685 5.661 5.670 251,020 -0.03(-0.49%)
Oct 09, 2003 5.713 5.768 5.684 5.698 641,717 +0.02(+0.41%)
Oct 08, 2003 5.643 5.677 5.639 5.675 673,033 +0.07(+1.20%)
Oct 07, 2003 5.581 5.638 5.551 5.608 736,161 +0.03(+0.50%)
Oct 06, 2003 5.566 5.598 5.558 5.580 603,940 -0.03(-0.56%)
Oct 03, 2003 5.497 5.611 5.497 5.611 1,041,859 +0.14(+2.61%)
Oct 02, 2003 5.515 5.518 5.467 5.468 717,769 -0.04(-0.80%)
Oct 01, 2003 5.423 5.522 5.414 5.512 752,067 +0.09(+1.67%)
Sep 30, 2003 5.437 5.441 5.366 5.422 1,034,900 -0.03(-0.52%)
Sep 29, 2003 5.356 5.451 5.356 5.450 621,834 +0.10(+1.96%)
Sep 26, 2003 5.397 5.402 5.316 5.345 1,333,639 -0.10(-1.81%)
Sep 25, 2003 5.575 5.589 5.432 5.444 1,216,330 -0.13(-2.35%)
Sep 24, 2003 5.626 5.643 5.573 5.575 571,133 -0.06(-1.04%)
Sep 23, 2003 5.677 5.698 5.618 5.633 570,139 -0.04(-0.78%)
Sep 22, 2003 5.702 5.713 5.666 5.677 355,405 -0.05(-0.83%)
Sep 19, 2003 5.752 5.752 5.704 5.725 564,671 -0.03(-0.47%)
Sep 18, 2003 5.705 5.769 5.689 5.752 537,830 +0.06(+0.99%)
Sep 17, 2003 5.784 5.784 5.693 5.695 509,497 -0.11(-1.84%)
Sep 16, 2003 5.686 5.809 5.686 5.802 733,675 +0.12(+2.03%)
Sep 15, 2003 5.623 5.703 5.618 5.686 695,401 +0.08(+1.44%)
Sep 12, 2003 5.658 5.666 5.568 5.606 1,802,376 -0.05(-0.84%)
Sep 11, 2003 5.545 5.653 5.545 5.653 808,733 +0.13(+2.31%)
Sep 10, 2003 5.683 5.695 5.522 5.525 1,004,579 -0.16(-2.90%)
Sep 09, 2003 5.713 5.770 5.690 5.690 1,476,298 -0.01(-0.23%)
Sep 08, 2003 5.633 5.709 5.623 5.703 1,074,665 +0.09(+1.56%)
Sep 05, 2003 5.749 5.749 5.615 5.616 1,347,060 -0.14(-2.48%)
Sep 04, 2003 5.774 5.789 5.750 5.759 1,471,328 -0.03(-0.57%)
Sep 03, 2003 5.706 5.824 5.658 5.792 1,705,448 +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.