Skip to main content

Donaldson Company (NY: DCI )

74.68 -0.24 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.47 11.84 11.36 11.84 1,045,473 +0.37(+3.24%)
Jun 29, 2004 11.37 11.54 11.36 11.47 568,525 +0.04(+0.32%)
Jun 28, 2004 11.25 11.43 11.22 11.43 601,939 +0.18(+1.62%)
Jun 25, 2004 11.33 11.37 11.23 11.25 662,825 -0.08(-0.71%)
Jun 24, 2004 11.23 11.35 11.18 11.33 551,447 +0.12(+1.08%)
Jun 23, 2004 11.04 11.27 11.03 11.21 514,321 +0.13(+1.13%)
Jun 22, 2004 10.89 11.12 10.87 11.08 462,592 +0.16(+1.48%)
Jun 21, 2004 10.86 10.98 10.78 10.92 329,927 +0.04(+0.41%)
Jun 18, 2004 10.72 10.94 10.72 10.88 758,859 +0.04(+0.37%)
Jun 17, 2004 10.69 10.90 10.68 10.84 443,039 -0.10(-0.89%)
Jun 16, 2004 11.09 11.09 10.90 10.93 422,495 -0.10(-0.88%)
Jun 15, 2004 10.85 11.08 10.85 11.03 575,208 +0.21(+1.90%)
Jun 14, 2004 11.03 11.03 10.81 10.82 379,924 -0.27(-2.40%)
Jun 10, 2004 10.99 11.19 10.99 11.09 435,366 +0.07(+0.62%)
Jun 09, 2004 11.07 11.22 10.99 11.02 403,685 -0.08(-0.76%)
Jun 08, 2004 11.09 11.16 11.02 11.11 380,667 +0.04(+0.37%)
Jun 07, 2004 10.97 11.10 10.96 11.07 370,766 +0.17(+1.56%)
Jun 04, 2004 11.05 11.07 10.86 10.90 397,745 -0.11(-1.03%)
Jun 03, 2004 10.98 11.11 10.88 11.01 949,192 +0.02(+0.22%)
Jun 02, 2004 10.91 11.07 10.81 10.99 1,095,469 +0.12(+1.08%)
Jun 01, 2004 10.58 10.87 10.58 10.87 1,248,181 +0.25(+2.36%)
May 28, 2004 10.46 10.66 10.40 10.62 1,195,215 +0.17(+1.62%)
May 27, 2004 10.91 11.06 10.12 10.45 1,790,966 -0.44(-4.08%)
May 26, 2004 11.04 11.04 10.83 10.89 475,462 -0.15(-1.32%)
May 25, 2004 10.75 11.06 10.66 11.04 452,691 +0.31(+2.86%)
May 24, 2004 10.62 10.78 10.61 10.73 415,565 +0.15(+1.45%)
May 21, 2004 10.50 10.65 10.48 10.58 330,422 +0.13(+1.20%)
May 20, 2004 10.41 10.58 10.31 10.45 275,971 +0.05(+0.47%)
May 19, 2004 10.63 10.89 10.36 10.40 452,196 -0.14(-1.30%)
May 18, 2004 10.52 10.62 10.43 10.54 312,354 +0.10(+0.93%)
May 17, 2004 10.52 10.53 10.39 10.44 557,882 -0.15(-1.45%)
May 14, 2004 10.55 10.71 10.50 10.60 643,025 +0.05(+0.46%)
May 13, 2004 10.50 10.59 10.46 10.55 425,713 +0.04(+0.42%)
May 12, 2004 10.52 10.61 10.32 10.50 836,328 -0.08(-0.73%)
May 11, 2004 10.55 10.61 10.48 10.58 547,239 +0.13(+1.28%)
May 10, 2004 10.57 10.57 10.21 10.45 691,784 -0.14(-1.30%)
May 07, 2004 10.68 10.95 10.58 10.59 718,267 -0.18(-1.65%)
May 06, 2004 10.85 10.85 10.62 10.76 899,443 -0.15(-1.33%)
May 05, 2004 10.89 11.00 10.77 10.91 820,983 +0.02(+0.22%)
May 04, 2004 10.88 10.98 10.74 10.88 874,197 -0.03(-0.26%)
May 03, 2004 11.09 11.09 10.78 10.91 902,908 -0.17(-1.53%)
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%)
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.