Skip to main content

Donaldson Company (NY: DCI )

74.68 -0.24 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.448 4.510 4.447 4.490 881,127 +0.04(+0.91%)
Jun 27, 2003 4.474 4.483 4.436 4.449 378,686 -0.02(-0.54%)
Jun 26, 2003 4.475 4.490 4.426 4.474 395,517 +0.02(+0.39%)
Jun 25, 2003 4.446 4.474 4.435 4.456 514,816 +0.02(+0.46%)
Jun 24, 2003 4.447 4.488 4.401 4.436 529,171 -0.01(-0.25%)
Jun 23, 2003 4.546 4.546 4.414 4.447 834,101 -0.10(-2.18%)
Jun 20, 2003 4.586 4.589 4.515 4.546 953,895 +0.01(+0.24%)
Jun 19, 2003 4.571 4.593 4.535 4.535 678,171 -0.04(-0.77%)
Jun 18, 2003 4.540 4.576 4.439 4.571 1,655,827 +0.02(+0.40%)
Jun 17, 2003 4.556 4.556 4.487 4.552 757,868 -0.00(-0.09%)
Jun 16, 2003 4.490 4.562 4.490 4.556 428,188 +0.08(+1.71%)
Jun 13, 2003 4.480 4.495 4.438 4.480 549,467 +0.01(+0.29%)
Jun 12, 2003 4.424 4.473 4.424 4.467 548,477 +0.06(+1.45%)
Jun 11, 2003 4.409 4.409 4.361 4.403 485,115 -0.01(-0.16%)
Jun 10, 2003 4.343 4.414 4.325 4.410 818,755 +0.07(+1.53%)
Jun 09, 2003 4.434 4.434 4.326 4.343 983,101 -0.08(-1.92%)
Jun 06, 2003 4.341 4.434 4.313 4.428 1,329,117 +0.10(+2.29%)
Jun 05, 2003 4.266 4.343 4.235 4.329 601,444 +0.01(+0.30%)
Jun 04, 2003 4.278 4.316 4.265 4.316 717,277 +0.05(+1.28%)
Jun 03, 2003 4.320 4.333 4.252 4.261 742,028 -0.06(-1.36%)
Jun 02, 2003 4.242 4.349 4.241 4.320 975,675 +0.08(+1.95%)
May 30, 2003 4.185 4.257 4.184 4.237 871,722 +0.04(+0.89%)
May 29, 2003 4.192 4.217 4.146 4.200 906,373 +0.03(+0.68%)
May 28, 2003 4.166 4.192 4.111 4.172 864,297 +0.01(+0.15%)
May 27, 2003 4.091 4.167 4.091 4.166 386,607 +0.07(+1.63%)
May 23, 2003 4.061 4.116 4.036 4.099 262,853 +0.04(+0.90%)
May 22, 2003 4.068 4.077 4.058 4.062 854,397 -0.02(-0.37%)
May 21, 2003 4.085 4.096 4.070 4.078 541,052 +0.00(+0.05%)
May 20, 2003 4.015 4.096 4.013 4.076 812,815 +0.05(+1.36%)
May 19, 2003 4.050 4.055 4.016 4.021 412,843 -0.03(-0.72%)
May 16, 2003 4.076 4.094 4.050 4.050 486,600 -0.02(-0.59%)
May 15, 2003 4.079 4.112 4.042 4.075 650,945 +0.01(+0.20%)
May 14, 2003 4.102 4.105 4.045 4.067 362,351 -0.03(-0.62%)
May 13, 2003 4.131 4.131 4.090 4.092 391,557 -0.05(-1.10%)
May 12, 2003 4.093 4.161 4.093 4.137 702,427 +0.02(+0.39%)
May 09, 2003 4.099 4.139 4.091 4.121 573,723 +0.03(+0.72%)
May 08, 2003 4.092 4.125 4.077 4.092 623,719 -0.01(-0.17%)
May 07, 2003 4.076 4.110 4.060 4.099 633,620 +0.01(+0.22%)
May 06, 2003 4.059 4.096 4.027 4.090 1,266,745 +0.04(+1.00%)
May 05, 2003 4.051 4.066 4.022 4.049 1,023,197 -0.00(-0.05%)
May 02, 2003 3.994 4.060 3.992 4.051 641,540 +0.06(+1.47%)
May 01, 2003 4.032 4.038 3.944 3.993 471,749 -0.04(-0.98%)
Apr 30, 2003 4.010 4.055 3.977 4.032 447,494 +0.02(+0.40%)
Apr 29, 2003 4.030 4.040 4.001 4.016 435,118 -0.03(-0.70%)
Apr 28, 2003 3.960 4.055 3.957 4.044 721,732 +0.08(+2.14%)
Apr 25, 2003 4.046 4.047 3.953 3.959 641,540 -0.11(-2.75%)
Apr 24, 2003 4.078 4.086 4.040 4.072 1,795,421 -0.01(-0.15%)
Apr 23, 2003 4.098 4.098 4.041 4.078 649,955 +0.03(+0.75%)
Apr 22, 2003 4.010 4.066 3.965 4.047 657,875 +0.04(+0.93%)
Apr 21, 2003 3.938 4.016 3.927 4.010 786,084 +0.07(+1.85%)
Apr 17, 2003 4.008 4.020 3.914 3.937 1,416,239 -0.07(-1.79%)
Apr 16, 2003 4.033 4.035 3.986 4.009 991,021 -0.01(-0.35%)
Apr 15, 2003 4.015 4.036 3.976 4.023 1,042,997 +0.01(+0.20%)
Apr 14, 2003 3.977 4.018 3.967 4.015 581,643 +0.05(+1.22%)
Apr 11, 2003 3.959 3.987 3.939 3.967 755,393 +0.02(+0.49%)
Apr 10, 2003 3.988 3.988 3.936 3.947 1,092,994 -0.04(-1.01%)
Apr 09, 2003 3.931 3.994 3.930 3.988 924,194 +0.05(+1.23%)
Apr 08, 2003 3.896 3.965 3.889 3.939 762,819 +0.04(+1.11%)
Apr 07, 2003 3.833 3.954 3.833 3.896 926,669 +0.11(+2.99%)
Apr 04, 2003 3.803 3.837 3.773 3.783 320,275 -0.03(-0.66%)
Apr 03, 2003 3.783 3.879 3.783 3.808 722,227 +0.02(+0.53%)
Apr 02, 2003 3.707 3.810 3.699 3.788 541,547 +0.09(+2.54%)
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.