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

Donaldson Company (NY: DCI )

75.22 +0.23 (+0.31%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 10, 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 (%)
Feb 28, 2003 3.534 3.583 3.504 3.519 1,283,059 +0.06(+1.66%)
Feb 27, 2003 3.383 3.461 3.381 3.461 510,054 +0.08(+2.30%)
Feb 26, 2003 3.377 3.402 3.362 3.383 407,053 -0.01(-0.15%)
Feb 25, 2003 3.322 3.389 3.304 3.389 602,161 +0.06(+1.85%)
Feb 24, 2003 3.381 3.382 3.323 3.327 604,142 -0.05(-1.47%)
Feb 21, 2003 3.357 3.391 3.357 3.376 687,335 +0.03(+0.87%)
Feb 20, 2003 3.337 3.403 3.325 3.347 470,933 +0.01(+0.33%)
Feb 19, 2003 3.403 3.427 3.325 3.336 418,442 -0.07(-1.96%)
Feb 18, 2003 3.302 3.446 3.297 3.403 648,214 +0.11(+3.22%)
Feb 14, 2003 3.287 3.317 3.269 3.297 527,881 +0.02(+0.62%)
Feb 13, 2003 3.276 3.289 3.271 3.276 648,214 -0.01(-0.18%)
Feb 12, 2003 3.277 3.317 3.271 3.283 336,239 +0.01(+0.31%)
Feb 11, 2003 3.287 3.305 3.248 3.272 411,014 -0.01(-0.28%)
Feb 10, 2003 3.322 3.322 3.253 3.282 656,633 -0.04(-1.13%)
Feb 07, 2003 3.312 3.330 3.295 3.319 629,397 +0.01(+0.40%)
Feb 06, 2003 3.342 3.342 3.297 3.306 585,324 -0.05(-1.39%)
Feb 05, 2003 3.392 3.402 3.342 3.352 621,969 -0.03(-0.87%)
Feb 04, 2003 3.372 3.388 3.332 3.381 367,437 +0.00(+0.12%)
Feb 03, 2003 3.431 3.467 3.376 3.377 749,235 -0.05(-1.47%)
Jan 31, 2003 3.377 3.442 3.377 3.428 646,234 +0.04(+1.19%)
Jan 30, 2003 3.372 3.424 3.352 3.388 563,040 -0.01(-0.30%)
Jan 29, 2003 3.342 3.408 3.271 3.398 1,463,311 +0.04(+1.23%)
Jan 28, 2003 3.400 3.405 3.349 3.356 1,012,185 -0.05(-1.57%)
Jan 27, 2003 3.461 3.474 3.409 3.410 954,742 -0.06(-1.77%)
Jan 24, 2003 3.534 3.536 3.463 3.471 393,682 -0.06(-1.60%)
Jan 23, 2003 3.463 3.540 3.463 3.528 618,998 +0.05(+1.42%)
Jan 22, 2003 3.536 3.538 3.470 3.478 1,112,710 -0.07(-1.91%)
Jan 21, 2003 3.553 3.574 3.535 3.546 779,442 -0.01(-0.20%)
Jan 17, 2003 3.574 3.578 3.535 3.553 798,259 -0.03(-0.93%)
Jan 16, 2003 3.549 3.604 3.544 3.586 624,940 +0.03(+0.77%)
Jan 15, 2003 3.564 3.583 3.535 3.559 399,129 -0.02(-0.59%)
Jan 14, 2003 3.595 3.595 3.565 3.580 631,378 -0.01(-0.34%)
Jan 13, 2003 3.606 3.615 3.592 3.592 484,304 -0.00(-0.08%)
Jan 10, 2003 3.642 3.642 3.586 3.596 547,194 -0.05(-1.47%)
Jan 09, 2003 3.569 3.658 3.561 3.649 255,522 +0.07(+1.95%)
Jan 08, 2003 3.617 3.626 3.569 3.579 434,289 -0.05(-1.31%)
Jan 07, 2003 3.635 3.654 3.602 3.627 600,180 -0.03(-0.69%)
Jan 06, 2003 3.685 3.685 3.637 3.652 498,169 -0.02(-0.52%)
Jan 03, 2003 3.675 3.696 3.630 3.671 269,883 -0.01(-0.38%)
Jan 02, 2003 3.655 3.696 3.614 3.685 431,813 +0.05(+1.39%)
Dec 31, 2002 3.605 3.673 3.575 3.635 604,637 +0.02(+0.56%)
Dec 30, 2002 3.549 3.641 3.543 3.615 464,000 +0.08(+2.34%)
Dec 27, 2002 3.606 3.618 3.531 3.532 358,028 -0.06(-1.77%)
Dec 26, 2002 3.564 3.635 3.564 3.596 247,104 +0.02(+0.68%)
Dec 24, 2002 3.619 3.621 3.549 3.571 207,488 -0.04(-1.04%)
Dec 23, 2002 3.597 3.626 3.547 3.609 392,692 +0.01(+0.34%)
Dec 20, 2002 3.546 3.610 3.534 3.597 524,415 +0.07(+1.86%)
Dec 19, 2002 3.545 3.607 3.508 3.531 626,426 -0.00(-0.11%)
Dec 18, 2002 3.556 3.573 3.519 3.535 617,512 -0.02(-0.60%)
Dec 17, 2002 3.595 3.610 3.542 3.556 383,283 -0.03(-0.84%)
Dec 16, 2002 3.514 3.587 3.448 3.586 923,545 +0.08(+2.36%)
Dec 13, 2002 3.568 3.589 3.499 3.504 556,107 -0.04(-1.25%)
Dec 12, 2002 3.544 3.581 3.533 3.548 323,859 -0.01(-0.28%)
Dec 11, 2002 3.534 3.558 3.503 3.558 900,766 +0.02(+0.46%)
Dec 10, 2002 3.565 3.565 3.500 3.542 1,464,301 -0.02(-0.62%)
Dec 09, 2002 3.576 3.576 3.524 3.564 917,107 -0.03(-0.79%)
Dec 06, 2002 3.579 3.620 3.552 3.592 565,021 +0.00(+0.06%)
Dec 05, 2002 3.646 3.646 3.549 3.590 527,386 -0.06(-1.52%)
Dec 04, 2002 3.680 3.685 3.597 3.646 527,881 -0.04(-1.07%)
Dec 03, 2002 3.751 3.751 3.675 3.685 507,083 -0.07(-1.78%)
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.