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

Donaldson Company (NY: DCI )

72.27 +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 10.76 10.79 10.46 10.71 1,362,291 -0.00(-0.04%)
Mar 30, 2004 10.82 10.82 10.60 10.72 1,232,301 -0.16(-1.49%)
Mar 29, 2004 10.87 11.01 10.76 10.88 1,040,164 -0.02(-0.15%)
Mar 26, 2004 10.79 10.90 10.68 10.90 1,421,714 +0.12(+1.09%)
Mar 25, 2004 10.97 10.97 10.72 10.78 1,350,901 -0.10(-0.96%)
Mar 24, 2004 10.99 11.03 10.88 10.88 687,830 -0.08(-0.74%)
Mar 23, 2004 10.82 11.03 10.75 10.97 1,043,878 +0.25(+2.38%)
Mar 22, 2004 10.88 10.98 10.55 10.71 1,165,202 +5.19(+94.04%)
Mar 19, 2004 5.558 5.587 5.519 5.520 615,036 -0.03(-0.53%)
Mar 18, 2004 5.574 5.576 5.488 5.549 1,385,565 -0.07(-1.19%)
Mar 17, 2004 5.520 5.672 5.520 5.616 832,923 +0.08(+1.50%)
Mar 16, 2004 5.533 5.579 5.483 5.533 528,871 +0.02(+0.40%)
Mar 15, 2004 5.608 5.608 5.498 5.511 1,097,855 -0.09(-1.69%)
Mar 12, 2004 5.452 5.643 5.445 5.606 1,876,802 +0.16(+2.89%)
Mar 11, 2004 5.644 5.644 5.447 5.448 2,284,845 -0.22(-3.81%)
Mar 10, 2004 5.721 5.738 5.659 5.664 1,032,984 -0.03(-0.55%)
Mar 09, 2004 5.781 5.786 5.689 5.696 743,292 -0.10(-1.72%)
Mar 08, 2004 5.831 5.856 5.760 5.796 847,284 -0.06(-1.02%)
Mar 05, 2004 5.715 5.857 5.715 5.855 2,244,734 +0.17(+2.91%)
Mar 04, 2004 5.851 5.907 5.685 5.690 1,606,919 -0.15(-2.54%)
Mar 03, 2004 5.768 5.841 5.712 5.838 1,033,479 +0.07(+1.21%)
Mar 02, 2004 5.800 5.916 5.730 5.768 1,353,872 -0.03(-0.47%)
Mar 01, 2004 5.758 5.989 5.745 5.796 2,006,544 +0.04(+0.65%)
Feb 27, 2004 5.296 5.778 5.266 5.758 3,844,225 +0.51(+9.76%)
Feb 26, 2004 5.235 5.248 5.195 5.246 674,460 +0.03(+0.50%)
Feb 25, 2004 5.164 5.224 5.144 5.220 775,480 +0.06(+1.09%)
Feb 24, 2004 5.099 5.180 5.079 5.164 1,277,612 +0.02(+0.35%)
Feb 23, 2004 5.204 5.230 5.134 5.145 1,460,340 -0.06(-1.09%)
Feb 20, 2004 5.160 5.202 5.139 5.202 1,459,845 +0.05(+1.02%)
Feb 19, 2004 5.140 5.180 5.137 5.149 2,081,814 +0.03(+0.67%)
Feb 18, 2004 5.149 5.160 5.099 5.115 1,153,812 -0.03(-0.57%)
Feb 17, 2004 5.144 5.160 5.109 5.144 2,786,977 +0.04(+0.69%)
Feb 13, 2004 5.326 5.327 5.081 5.109 4,203,244 -0.38(-6.90%)
Feb 12, 2004 5.459 5.508 5.459 5.488 546,699 +0.03(+0.52%)
Feb 11, 2004 5.483 5.523 5.454 5.459 762,110 -0.04(-0.68%)
Feb 10, 2004 5.465 5.528 5.452 5.497 657,128 +0.03(+0.46%)
Feb 09, 2004 5.397 5.496 5.389 5.472 630,882 +0.08(+1.57%)
Feb 06, 2004 5.276 5.396 5.271 5.387 1,225,616 +0.13(+2.52%)
Feb 05, 2004 5.306 5.351 5.230 5.254 1,203,332 -0.07(-1.25%)
Feb 04, 2004 5.380 5.416 5.321 5.321 858,674 -0.08(-1.55%)
Feb 03, 2004 5.427 5.473 5.377 5.405 748,244 -0.04(-0.67%)
Feb 02, 2004 5.475 5.513 5.426 5.441 695,753 -0.01(-0.24%)
Jan 30, 2004 5.418 5.503 5.392 5.454 1,358,824 +0.04(+0.69%)
Jan 29, 2004 5.438 5.483 5.367 5.417 1,674,266 +0.00(+0.07%)
Jan 28, 2004 5.599 5.611 5.408 5.413 1,578,197 -0.21(-3.67%)
Jan 27, 2004 5.740 5.740 5.604 5.619 1,155,793 -0.14(-2.39%)
Jan 26, 2004 5.760 5.772 5.733 5.756 513,025 -0.00(-0.05%)
Jan 23, 2004 5.786 5.804 5.757 5.759 649,700 -0.05(-0.83%)
Jan 22, 2004 5.856 5.880 5.787 5.808 519,958 -0.03(-0.50%)
Jan 21, 2004 5.791 5.846 5.771 5.837 584,829 +0.06(+0.98%)
Jan 20, 2004 5.831 5.854 5.766 5.781 1,015,156 +0.00(+0.00%)
Jan 16, 2004 5.730 5.790 5.717 5.781 805,687 +0.06(+0.97%)
Jan 15, 2004 5.735 5.735 5.695 5.725 597,209 -0.01(-0.18%)
Jan 14, 2004 5.729 5.748 5.725 5.735 428,841 +0.02(+0.28%)
Jan 13, 2004 5.740 5.747 5.702 5.719 816,087 -0.04(-0.75%)
Jan 12, 2004 5.826 5.837 5.743 5.762 1,203,332 -0.10(-1.74%)
Jan 09, 2004 5.927 5.934 5.864 5.864 476,876 -0.09(-1.59%)
Jan 08, 2004 5.956 5.981 5.921 5.959 378,331 +0.00(+0.03%)
Jan 07, 2004 5.925 5.961 5.925 5.957 668,022 +0.03(+0.53%)
Jan 06, 2004 5.892 5.929 5.862 5.926 916,612 +0.05(+0.81%)
Jan 05, 2004 5.937 5.940 5.836 5.878 1,015,156 -0.04(-0.68%)
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.