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

Donaldson Company (NY: DCI )

73.82 +0.62 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 3.394 3.423 3.313 3.386 1,006,366 -0.02(-0.53%)
Jul 30, 2002 3.423 3.429 3.329 3.404 915,283 -0.04(-1.14%)
Jul 29, 2002 3.304 3.470 3.293 3.443 675,201 +0.16(+5.02%)
Jul 26, 2002 3.291 3.309 3.239 3.279 859,842 -0.02(-0.49%)
Jul 25, 2002 3.266 3.343 3.204 3.295 808,855 +0.03(+1.05%)
Jul 24, 2002 3.087 3.260 3.032 3.260 1,192,987 +0.17(+5.63%)
Jul 23, 2002 3.174 3.182 3.068 3.087 901,918 -0.08(-2.43%)
Jul 22, 2002 3.232 3.308 3.131 3.164 1,212,788 -0.09(-2.85%)
Jul 19, 2002 3.322 3.328 3.234 3.256 1,476,136 -0.04(-1.35%)
Jul 17, 2002 3.338 3.363 3.285 3.301 1,007,356 -0.06(-1.80%)
Jul 12, 2002 3.389 3.422 3.338 3.362 1,287,040 -0.01(-0.33%)
Jul 11, 2002 3.475 3.475 3.353 3.373 1,074,679 -0.12(-3.41%)
Jul 10, 2002 3.550 3.551 3.488 3.492 786,579 -0.04(-1.26%)
Jul 09, 2002 3.651 3.683 3.550 3.536 989,536 -0.12(-3.23%)
Jul 08, 2002 3.651 3.654 3.651 3.654 767,274 -0.01(-0.19%)
Jul 05, 2002 3.543 3.672 3.543 3.662 403,932 +0.12(+3.34%)
Jul 04, 2002 3.545 3.549 3.424 3.543 863,307 +0.00(+0.00%)
Jul 03, 2002 3.545 3.549 3.424 3.543 853,902 -0.02(-0.51%)
Jul 02, 2002 3.555 3.616 3.535 3.562 1,116,755 +0.00(+0.03%)
Jul 01, 2002 3.565 3.683 3.560 3.560 1,309,316 +0.02(+0.60%)
Jun 28, 2002 3.609 3.685 3.539 3.539 3,003,259 -0.07(-1.93%)
Jun 27, 2002 3.626 3.670 3.586 3.609 1,476,136 -0.00(-0.11%)
Jun 26, 2002 3.682 3.682 3.560 3.613 1,428,120 -0.10(-2.67%)
Jun 25, 2002 3.747 3.793 3.707 3.712 1,074,679 -0.13(-3.47%)
Jun 21, 2002 3.869 3.923 3.845 3.845 654,905 -0.05(-1.17%)
Jun 20, 2002 3.969 4.020 3.891 3.891 607,384 -0.08(-1.96%)
Jun 19, 2002 3.950 4.055 3.940 3.969 1,322,186 +0.02(+0.46%)
Jun 18, 2002 3.921 4.010 3.921 3.950 826,181 +0.03(+0.75%)
Jun 17, 2002 3.739 3.926 3.739 3.921 1,539,003 +0.18(+4.86%)
Jun 14, 2002 3.737 3.756 3.658 3.739 1,235,559 -0.11(-2.86%)
Jun 12, 2002 3.808 3.849 3.793 3.849 664,806 +0.06(+1.46%)
Jun 11, 2002 3.778 3.828 3.773 3.794 626,194 +0.04(+0.94%)
Jun 10, 2002 3.757 3.798 3.740 3.758 581,643 +0.01(+0.13%)
Jun 07, 2002 3.737 3.772 3.681 3.753 1,253,379 -0.00(-0.03%)
Jun 06, 2002 3.848 3.848 3.750 3.754 684,606 -0.07(-1.82%)
Jun 05, 2002 3.808 3.855 3.798 3.824 988,051 -0.17(-4.20%)
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%)
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.