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

Donaldson Company (NY: DCI )

74.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2003 5.776 5.814 5.775 5.777 397,644 -0.08(-1.34%)
Oct 30, 2003 5.822 5.876 5.853 5.856 402,101 +0.03(+0.59%)
Oct 29, 2003 5.758 5.822 5.756 5.822 319,403 +0.04(+0.77%)
Oct 28, 2003 5.764 5.778 5.706 5.777 559,079 -0.01(-0.17%)
Oct 27, 2003 5.695 5.791 5.695 5.788 401,110 +0.11(+1.94%)
Oct 24, 2003 5.737 5.737 5.633 5.678 341,191 -0.06(-1.02%)
Oct 23, 2003 5.674 5.745 5.671 5.736 424,880 +0.06(+0.98%)
Oct 22, 2003 5.775 5.792 5.672 5.681 547,194 -0.11(-1.83%)
Oct 21, 2003 5.773 5.831 5.725 5.787 504,112 +0.02(+0.37%)
Oct 20, 2003 5.785 5.801 5.758 5.765 384,769 +0.00(+0.00%)
Oct 17, 2003 5.755 5.775 5.740 5.765 802,716 +0.01(+0.23%)
Oct 16, 2003 5.836 5.836 5.715 5.752 695,753 -0.06(-1.09%)
Oct 15, 2003 5.801 5.856 5.801 5.816 585,324 +0.04(+0.70%)
Oct 14, 2003 5.781 5.785 5.756 5.775 770,033 +0.02(+0.32%)
Oct 13, 2003 5.692 5.767 5.701 5.757 250,075 +0.07(+1.15%)
Oct 10, 2003 5.695 5.707 5.683 5.692 250,075 -0.03(-0.49%)
Oct 09, 2003 5.735 5.790 5.706 5.720 639,301 +0.02(+0.41%)
Oct 08, 2003 5.664 5.699 5.660 5.697 670,498 +0.07(+1.20%)
Oct 07, 2003 5.602 5.659 5.572 5.629 733,388 +0.03(+0.50%)
Oct 06, 2003 5.587 5.619 5.579 5.601 601,666 -0.03(-0.56%)
Oct 03, 2003 5.518 5.632 5.518 5.632 1,037,935 +0.14(+2.61%)
Oct 02, 2003 5.536 5.539 5.488 5.489 715,066 -0.04(-0.80%)
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.