Skip to main content

Donaldson Company (NY: DCI )

73.78 -0.13 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.932 4.968 4.903 4.924 1,060,323 -0.01(-0.16%)
Jul 30, 2003 4.843 4.932 4.828 4.932 658,370 +0.10(+2.13%)
Jul 29, 2003 4.879 4.879 4.823 4.829 321,760 -0.05(-1.01%)
Jul 28, 2003 4.858 4.889 4.829 4.879 272,753 +0.03(+0.54%)
Jul 25, 2003 4.843 4.860 4.809 4.852 906,373 +0.01(+0.19%)
Jul 24, 2003 4.861 4.914 4.842 4.843 736,088 -0.02(-0.37%)
Jul 23, 2003 4.773 4.873 4.747 4.861 733,613 +0.08(+1.65%)
Jul 22, 2003 4.717 4.823 4.717 4.783 837,566 +0.07(+1.39%)
Jul 21, 2003 4.710 4.725 4.672 4.717 504,420 -0.02(-0.38%)
Jul 18, 2003 4.611 4.735 4.602 4.735 890,533 +0.14(+3.03%)
Jul 17, 2003 4.641 4.687 4.587 4.596 724,207 -0.06(-1.19%)
Jul 16, 2003 4.697 4.700 4.636 4.651 425,713 -0.05(-0.97%)
Jul 15, 2003 4.717 4.734 4.675 4.697 394,032 +0.01(+0.11%)
Jul 14, 2003 4.712 4.732 4.692 4.692 294,534 +0.00(+0.09%)
Jul 11, 2003 4.716 4.725 4.646 4.688 567,782 -0.03(-0.58%)
Jul 10, 2003 4.752 4.752 4.691 4.715 680,151 -0.04(-0.79%)
Jul 09, 2003 4.728 4.773 4.693 4.752 676,686 +0.03(+0.62%)
Jul 08, 2003 4.647 4.726 4.633 4.723 640,055 +0.08(+1.63%)
Jul 07, 2003 4.598 4.660 4.580 4.647 458,384 +0.06(+1.25%)
Jul 03, 2003 4.568 4.614 4.553 4.590 326,710 +0.00(+0.04%)
Jul 02, 2003 4.535 4.598 4.525 4.588 474,720 +0.05(+1.02%)
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.