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

Donaldson Company (NY: DCI )

74.90 -0.36 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2002 3.954 4.040 3.954 3.992 1,319,711 -0.26(-6.04%)
May 28, 2002 4.260 4.260 4.234 4.248 641,045 -0.01(-0.28%)
May 27, 2002 4.261 4.286 4.244 4.260 583,623 +0.00(+0.00%)
May 24, 2002 4.261 4.286 4.244 4.260 575,703 -0.00(-0.02%)
May 23, 2002 4.190 4.267 4.184 4.261 645,995 +0.05(+1.22%)
May 22, 2002 4.192 4.222 4.175 4.210 506,401 +0.03(+0.68%)
May 21, 2002 4.268 4.290 4.177 4.182 470,264 -0.10(-2.31%)
May 20, 2002 4.288 4.292 4.249 4.281 328,195 -0.02(-0.35%)
May 17, 2002 4.262 4.297 4.244 4.296 377,201 +0.05(+1.09%)
May 16, 2002 4.283 4.292 4.246 4.249 226,222 -0.03(-0.66%)
May 15, 2002 4.303 4.303 4.262 4.278 577,683 -0.02(-0.47%)
May 14, 2002 4.242 4.325 4.242 4.298 714,307 +0.07(+1.65%)
May 13, 2002 4.156 4.232 4.152 4.228 439,078 +0.08(+1.97%)
May 10, 2002 4.260 4.260 4.130 4.146 552,437 -0.10(-2.33%)
May 09, 2002 4.268 4.307 4.245 4.245 319,285 -0.02(-0.40%)
May 08, 2002 4.278 4.344 4.237 4.262 648,470 -0.01(-0.12%)
May 07, 2002 4.237 4.303 4.222 4.268 410,367 +0.03(+0.72%)
May 06, 2002 4.328 4.356 4.237 4.237 294,039 -0.09(-2.10%)
May 03, 2002 4.333 4.341 4.279 4.328 524,716 -0.02(-0.37%)
May 02, 2002 4.357 4.424 4.323 4.344 746,978 -0.01(-0.32%)
May 01, 2002 4.358 4.373 4.265 4.358 526,696 +0.00(+0.00%)
Apr 30, 2002 4.262 4.366 4.262 4.358 519,271 +0.12(+2.74%)
Apr 29, 2002 4.232 4.252 4.210 4.242 249,982 +0.00(+0.05%)
Apr 26, 2002 4.215 4.283 4.210 4.240 536,596 +0.02(+0.48%)
Apr 25, 2002 4.146 4.225 4.142 4.220 452,939 +0.05(+1.29%)
Apr 24, 2002 4.240 4.343 4.167 4.167 515,311 -0.05(-1.27%)
Apr 23, 2002 4.207 4.247 4.190 4.220 743,018 +0.04(+0.92%)
Apr 22, 2002 4.330 4.330 4.182 4.182 569,268 -0.15(-3.43%)
Apr 19, 2002 4.342 4.348 4.303 4.330 500,955 -0.01(-0.28%)
Apr 18, 2002 4.371 4.373 4.334 4.342 572,733 -0.03(-0.65%)
Apr 17, 2002 4.505 4.505 4.353 4.371 634,115 -0.13(-2.98%)
Apr 16, 2002 4.485 4.544 4.485 4.505 861,327 +0.04(+0.88%)
Apr 15, 2002 4.427 4.525 4.389 4.466 1,014,287 +0.04(+0.87%)
Apr 12, 2002 4.303 4.469 4.290 4.427 753,908 +0.15(+3.49%)
Apr 11, 2002 4.257 4.338 4.257 4.278 745,493 +0.02(+0.47%)
Apr 10, 2002 4.217 4.262 4.212 4.257 424,723 +0.05(+1.20%)
Apr 09, 2002 4.203 4.226 4.197 4.207 380,667 +0.02(+0.39%)
Apr 08, 2002 4.182 4.198 4.141 4.191 358,886 -0.00(-0.02%)
Apr 05, 2002 4.113 4.212 4.113 4.192 784,104 +0.10(+2.42%)
Apr 04, 2002 4.061 4.099 4.050 4.093 277,703 +0.03(+0.80%)
Apr 03, 2002 4.089 4.107 4.035 4.060 400,962 -0.03(-0.72%)
Apr 02, 2002 4.047 4.117 4.024 4.090 420,268 +0.04(+1.05%)
Apr 01, 2002 4.050 4.066 3.939 4.047 664,311 -0.01(-0.35%)
Mar 29, 2002 4.081 4.123 4.054 4.061 495,510 +0.00(+0.00%)
Mar 28, 2002 4.081 4.123 4.054 4.061 495,015 -0.02(-0.57%)
Mar 27, 2002 4.066 4.100 4.060 4.085 484,125 +0.01(+0.12%)
Mar 26, 2002 4.055 4.091 4.040 4.080 464,819 +0.04(+0.92%)
Mar 25, 2002 4.116 4.125 4.041 4.042 407,397 -0.07(-1.79%)
Mar 22, 2002 4.192 4.202 4.112 4.116 399,972 -0.07(-1.69%)
Mar 21, 2002 4.177 4.192 4.108 4.187 546,002 -0.00(-0.02%)
Mar 20, 2002 4.227 4.240 4.187 4.188 342,550 -0.05(-1.26%)
Mar 19, 2002 4.212 4.310 4.202 4.241 1,019,732 +0.05(+1.30%)
Mar 18, 2002 4.096 4.194 4.096 4.187 598,968 +0.11(+2.65%)
Mar 15, 2002 4.055 4.121 4.050 4.079 712,822 +0.00(+0.02%)
Mar 14, 2002 4.076 4.091 4.041 4.078 537,587 +0.02(+0.42%)
Mar 13, 2002 4.127 4.127 4.034 4.060 862,317 -0.07(-1.62%)
Mar 12, 2002 4.116 4.151 4.098 4.127 938,549 +0.01(+0.27%)
Mar 11, 2002 4.040 4.146 4.040 4.116 793,510 +0.02(+0.44%)
Mar 08, 2002 4.060 4.116 4.060 4.098 830,636 +0.02(+0.52%)
Mar 07, 2002 4.125 4.126 4.062 4.077 732,623 -0.04(-0.93%)
Mar 06, 2002 4.035 4.134 4.013 4.115 1,242,984 +0.11(+2.85%)
Mar 05, 2002 4.000 4.037 3.949 4.001 694,011 +0.03(+0.79%)
Mar 04, 2002 3.869 4.066 3.869 3.970 1,468,711 +0.08(+2.10%)
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.