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 (%)
Aug 29, 2003 5.466 5.545 5.434 5.545 1,238,529 +0.07(+1.20%)
Aug 28, 2003 5.305 5.510 5.151 5.480 3,291,854 +0.18(+3.31%)
Aug 27, 2003 5.234 5.311 5.222 5.304 748,958 +0.09(+1.76%)
Aug 26, 2003 5.220 5.237 5.192 5.212 1,128,140 -0.01(-0.10%)
Aug 25, 2003 5.146 5.226 5.140 5.217 667,281 +0.03(+0.64%)
Aug 22, 2003 5.141 5.212 5.131 5.184 818,260 +0.03(+0.67%)
Aug 21, 2003 5.067 5.161 5.050 5.149 665,796 +0.08(+1.63%)
Aug 20, 2003 4.990 5.083 4.990 5.067 560,852 -0.02(-0.32%)
Aug 19, 2003 5.057 5.155 5.057 5.083 822,716 +0.00(+0.00%)
Aug 18, 2003 4.955 5.101 4.955 5.083 702,922 +0.13(+2.57%)
Aug 15, 2003 4.863 4.972 4.856 4.955 336,115 +0.08(+1.72%)
Aug 14, 2003 4.766 4.872 4.764 4.872 1,190,512 +0.10(+2.07%)
Aug 13, 2003 4.776 4.788 4.768 4.773 1,375,648 -0.00(-0.06%)
Aug 12, 2003 4.788 4.791 4.756 4.776 960,330 -0.00(-0.04%)
Aug 11, 2003 4.808 4.826 4.768 4.778 595,998 -0.02(-0.46%)
Aug 08, 2003 4.808 4.817 4.763 4.800 814,300 -0.01(-0.19%)
Aug 07, 2003 4.892 4.903 4.798 4.809 744,503 -0.08(-1.69%)
Aug 06, 2003 4.869 4.898 4.849 4.892 686,091 +0.02(+0.39%)
Aug 05, 2003 4.919 4.968 4.862 4.873 383,637 -0.04(-0.72%)
Aug 04, 2003 4.932 4.932 4.858 4.908 773,214 -0.00(-0.08%)
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.