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, 2004 10.99 11.21 10.95 11.08 630,897 +0.08(+0.73%)
Apr 29, 2004 11.23 11.25 10.95 11.00 816,033 -0.30(-2.68%)
Apr 28, 2004 11.41 11.44 11.23 11.30 953,895 -0.21(-1.79%)
Apr 27, 2004 11.51 11.62 11.47 11.51 598,473 -0.04(-0.39%)
Apr 26, 2004 11.39 11.62 11.39 11.56 1,063,046 +0.11(+0.95%)
Apr 23, 2004 11.47 11.47 11.32 11.45 665,796 +0.00(+0.00%)
Apr 22, 2004 11.19 11.45 11.14 11.45 1,111,805 +0.23(+2.05%)
Apr 21, 2004 11.08 11.23 11.08 11.22 1,016,514 +0.11(+0.95%)
Apr 20, 2004 11.07 11.27 11.07 11.11 781,134 +0.01(+0.07%)
Apr 19, 2004 10.95 11.14 10.91 11.10 1,043,988 +0.10(+0.88%)
Apr 16, 2004 10.95 11.07 10.93 11.01 545,012 +0.01(+0.11%)
Apr 15, 2004 10.88 11.08 10.86 10.99 467,047 +0.11(+1.00%)
Apr 14, 2004 10.88 11.07 10.83 10.88 471,997 -0.12(-1.07%)
Apr 13, 2004 11.27 11.38 10.91 11.00 846,476 -0.29(-2.58%)
Apr 12, 2004 11.17 11.38 11.17 11.29 471,749 +0.12(+1.08%)
Apr 08, 2004 11.17 11.33 11.11 11.17 841,774 +0.02(+0.22%)
Apr 07, 2004 11.17 11.20 10.97 11.15 567,040 +0.02(+0.14%)
Apr 06, 2004 11.11 11.20 11.00 11.13 819,745 -0.04(-0.40%)
Apr 05, 2004 11.17 11.25 11.07 11.18 619,512 +0.07(+0.62%)
Apr 02, 2004 10.87 11.13 10.85 11.11 1,078,886 +0.31(+2.88%)
Apr 01, 2004 10.73 10.89 10.72 10.80 1,088,539 +0.08(+0.72%)
Mar 31, 2004 10.77 10.79 10.46 10.72 1,361,788 -0.00(-0.04%)
Mar 30, 2004 10.83 10.83 10.61 10.72 1,231,846 -0.16(-1.48%)
Mar 29, 2004 10.88 11.01 10.76 10.88 1,039,780 -0.02(-0.15%)
Mar 26, 2004 10.80 10.90 10.69 10.90 1,421,189 +0.12(+1.09%)
Mar 25, 2004 10.97 10.97 10.73 10.78 1,350,402 -0.11(-0.96%)
Mar 24, 2004 10.99 11.04 10.88 10.89 687,576 -0.08(-0.74%)
Mar 23, 2004 10.83 11.04 10.75 10.97 1,043,492 +0.25(+2.38%)
Mar 22, 2004 10.89 10.99 10.55 10.71 1,164,771 +5.19(+94.04%)
Mar 19, 2004 5.560 5.589 5.521 5.522 614,809 -0.03(-0.53%)
Mar 18, 2004 5.576 5.578 5.490 5.551 1,385,053 -0.07(-1.19%)
Mar 17, 2004 5.522 5.675 5.522 5.618 832,616 +0.08(+1.50%)
Mar 16, 2004 5.535 5.581 5.485 5.535 528,676 +0.02(+0.40%)
Mar 15, 2004 5.610 5.610 5.500 5.513 1,097,449 -0.09(-1.69%)
Mar 12, 2004 5.454 5.645 5.447 5.608 1,876,109 +0.16(+2.89%)
Mar 11, 2004 5.646 5.646 5.449 5.450 2,284,002 -0.22(-3.81%)
Mar 10, 2004 5.723 5.740 5.661 5.666 1,032,602 -0.03(-0.55%)
Mar 09, 2004 5.783 5.788 5.691 5.698 743,018 -0.10(-1.72%)
Mar 08, 2004 5.833 5.858 5.762 5.798 846,971 -0.06(-1.02%)
Mar 05, 2004 5.717 5.859 5.717 5.857 2,243,906 +0.17(+2.91%)
Mar 04, 2004 5.853 5.909 5.687 5.692 1,606,325 -0.15(-2.54%)
Mar 03, 2004 5.771 5.843 5.714 5.840 1,033,097 +0.07(+1.21%)
Mar 02, 2004 5.802 5.918 5.732 5.771 1,353,372 -0.03(-0.47%)
Mar 01, 2004 5.760 5.991 5.747 5.798 2,005,803 +0.04(+0.65%)
Feb 27, 2004 5.298 5.781 5.268 5.760 3,842,806 +0.51(+9.76%)
Feb 26, 2004 5.237 5.250 5.197 5.248 674,211 +0.03(+0.50%)
Feb 25, 2004 5.165 5.226 5.146 5.222 775,194 +0.06(+1.10%)
Feb 24, 2004 5.101 5.182 5.081 5.165 1,277,140 +0.02(+0.35%)
Feb 23, 2004 5.206 5.232 5.136 5.147 1,459,801 -0.06(-1.09%)
Feb 20, 2004 5.161 5.204 5.141 5.204 1,459,306 +0.05(+1.02%)
Feb 19, 2004 5.142 5.182 5.139 5.151 2,081,045 +0.03(+0.67%)
Feb 18, 2004 5.151 5.161 5.101 5.117 1,153,386 -0.03(-0.57%)
Feb 17, 2004 5.146 5.161 5.111 5.146 2,785,948 +0.04(+0.69%)
Feb 13, 2004 5.328 5.329 5.083 5.111 4,201,692 -0.38(-6.90%)
Feb 12, 2004 5.461 5.510 5.461 5.490 546,497 +0.03(+0.52%)
Feb 11, 2004 5.485 5.525 5.456 5.461 761,829 -0.04(-0.68%)
Feb 10, 2004 5.468 5.530 5.454 5.499 656,885 +0.03(+0.46%)
Feb 09, 2004 5.399 5.498 5.391 5.474 630,649 +0.08(+1.57%)
Feb 06, 2004 5.278 5.398 5.273 5.389 1,225,163 +0.13(+2.52%)
Feb 05, 2004 5.308 5.353 5.232 5.256 1,202,888 -0.07(-1.25%)
Feb 04, 2004 5.382 5.418 5.323 5.323 858,357 -0.08(-1.55%)
Feb 03, 2004 5.429 5.475 5.379 5.407 747,968 -0.04(-0.67%)
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.