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

Donaldson Company (NY: DCI )

75.26 +1.44 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
May 01, 2002 4.358 4.373 4.265 4.358 526,696 +0.00(+0.00%)
Apr 30, 2002 4.262 4.366 4.262 4.358 519,271 +0.12(+2.74%)
Apr 29, 2002 4.232 4.252 4.210 4.242 249,982 +0.00(+0.05%)
Apr 26, 2002 4.215 4.283 4.210 4.240 536,596 +0.02(+0.48%)
Apr 25, 2002 4.146 4.225 4.142 4.220 452,939 +0.05(+1.29%)
Apr 24, 2002 4.240 4.343 4.167 4.167 515,311 -0.05(-1.27%)
Apr 23, 2002 4.207 4.247 4.190 4.220 743,018 +0.04(+0.92%)
Apr 22, 2002 4.330 4.330 4.182 4.182 569,268 -0.15(-3.43%)
Apr 19, 2002 4.342 4.348 4.303 4.330 500,955 -0.01(-0.28%)
Apr 18, 2002 4.371 4.373 4.334 4.342 572,733 -0.03(-0.65%)
Apr 17, 2002 4.505 4.505 4.353 4.371 634,115 -0.13(-2.98%)
Apr 16, 2002 4.485 4.544 4.485 4.505 861,327 +0.04(+0.88%)
Apr 15, 2002 4.427 4.525 4.389 4.466 1,014,287 +0.04(+0.87%)
Apr 12, 2002 4.303 4.469 4.290 4.427 753,908 +0.15(+3.49%)
Apr 11, 2002 4.257 4.338 4.257 4.278 745,493 +0.02(+0.47%)
Apr 10, 2002 4.217 4.262 4.212 4.257 424,723 +0.05(+1.20%)
Apr 09, 2002 4.203 4.226 4.197 4.207 380,667 +0.02(+0.39%)
Apr 08, 2002 4.182 4.198 4.141 4.191 358,886 -0.00(-0.02%)
Apr 05, 2002 4.113 4.212 4.113 4.192 784,104 +0.10(+2.42%)
Apr 04, 2002 4.061 4.099 4.050 4.093 277,703 +0.03(+0.80%)
Apr 03, 2002 4.089 4.107 4.035 4.060 400,962 -0.03(-0.72%)
Apr 02, 2002 4.047 4.117 4.024 4.090 420,268 +0.04(+1.05%)
Apr 01, 2002 4.050 4.066 3.939 4.047 664,311 -0.01(-0.35%)
Mar 29, 2002 4.081 4.123 4.054 4.061 495,510 +0.00(+0.00%)
Mar 28, 2002 4.081 4.123 4.054 4.061 495,015 -0.02(-0.57%)
Mar 27, 2002 4.066 4.100 4.060 4.085 484,125 +0.01(+0.12%)
Mar 26, 2002 4.055 4.091 4.040 4.080 464,819 +0.04(+0.92%)
Mar 25, 2002 4.116 4.125 4.041 4.042 407,397 -0.07(-1.79%)
Mar 22, 2002 4.192 4.202 4.112 4.116 399,972 -0.07(-1.69%)
Mar 21, 2002 4.177 4.192 4.108 4.187 546,002 -0.00(-0.02%)
Mar 20, 2002 4.227 4.240 4.187 4.188 342,550 -0.05(-1.26%)
Mar 19, 2002 4.212 4.310 4.202 4.241 1,019,732 +0.05(+1.30%)
Mar 18, 2002 4.096 4.194 4.096 4.187 598,968 +0.11(+2.65%)
Mar 15, 2002 4.055 4.121 4.050 4.079 712,822 +0.00(+0.02%)
Mar 14, 2002 4.076 4.091 4.041 4.078 537,587 +0.02(+0.42%)
Mar 13, 2002 4.127 4.127 4.034 4.060 862,317 -0.07(-1.62%)
Mar 12, 2002 4.116 4.151 4.098 4.127 938,549 +0.01(+0.27%)
Mar 11, 2002 4.040 4.146 4.040 4.116 793,510 +0.02(+0.44%)
Mar 08, 2002 4.060 4.116 4.060 4.098 830,636 +0.02(+0.52%)
Mar 07, 2002 4.125 4.126 4.062 4.077 732,623 -0.04(-0.93%)
Mar 06, 2002 4.035 4.134 4.013 4.115 1,242,984 +0.11(+2.85%)
Mar 05, 2002 4.000 4.037 3.949 4.001 694,011 +0.03(+0.79%)
Mar 04, 2002 3.869 4.066 3.869 3.970 1,468,711 +0.08(+2.10%)
Mar 01, 2002 3.667 3.890 3.667 3.888 1,227,638 +0.24(+6.47%)
Feb 28, 2002 3.656 3.692 3.646 3.651 1,054,878 +0.01(+0.22%)
Feb 27, 2002 3.621 3.682 3.621 3.643 1,134,575 +0.06(+1.75%)
Feb 26, 2002 3.525 3.608 3.525 3.581 1,869,674 +0.05(+1.34%)
Feb 25, 2002 3.555 3.598 3.529 3.533 849,446 -0.00(-0.06%)
Feb 22, 2002 3.465 3.555 3.439 3.535 595,503 +0.06(+1.80%)
Feb 21, 2002 3.545 3.549 3.473 3.473 848,456 -0.06(-1.77%)
Feb 20, 2002 3.519 3.552 3.459 3.535 1,092,499 +0.01(+0.26%)
Feb 19, 2002 3.541 3.541 3.511 3.526 515,311 -0.01(-0.14%)
Feb 18, 2002 3.553 3.555 3.526 3.531 753,908 +0.00(+0.00%)
Feb 15, 2002 3.553 3.555 3.526 3.531 753,413 -0.00(-0.03%)
Feb 14, 2002 3.621 3.621 3.531 3.532 566,792 -0.08(-2.26%)
Feb 13, 2002 3.636 3.667 3.594 3.614 569,763 -0.02(-0.56%)
Feb 12, 2002 3.586 3.646 3.535 3.634 2,326,573 +0.06(+1.55%)
Feb 11, 2002 3.555 3.612 3.545 3.579 868,752 +0.04(+1.23%)
Feb 08, 2002 3.525 3.540 3.468 3.535 803,410 +0.02(+0.43%)
Feb 07, 2002 3.560 3.583 3.520 3.520 395,022 -0.07(-1.83%)
Feb 06, 2002 3.616 3.634 3.583 3.586 372,251 -0.03(-0.95%)
Feb 05, 2002 3.656 3.731 3.571 3.620 780,144 -0.05(-1.35%)
Feb 04, 2002 3.701 3.732 3.656 3.670 792,520 -0.01(-0.36%)
Feb 01, 2002 3.742 3.763 3.683 3.683 2,969,103 -0.06(-1.49%)
Jan 31, 2002 3.760 3.828 3.713 3.738 937,559 +0.00(+0.05%)
Jan 30, 2002 3.703 3.773 3.637 3.736 1,293,970 +0.05(+1.45%)
Jan 29, 2002 3.743 3.749 3.658 3.683 900,433 -0.02(-0.55%)
Jan 28, 2002 3.697 3.727 3.677 3.703 1,092,004 +0.02(+0.47%)
Jan 25, 2002 3.656 3.710 3.636 3.686 1,325,156 +0.10(+2.79%)
Jan 24, 2002 3.495 3.629 3.493 3.586 1,202,888 +0.09(+2.60%)
Jan 23, 2002 3.465 3.544 3.424 3.495 566,297 +0.05(+1.41%)
Jan 22, 2002 3.515 3.556 3.446 3.446 644,015 -0.06(-1.59%)
Jan 21, 2002 3.545 3.601 3.502 3.502 605,899 +0.00(+0.00%)
Jan 18, 2002 3.545 3.601 3.502 3.502 595,008 -0.07(-1.92%)
Jan 17, 2002 3.444 3.588 3.424 3.571 1,255,854 +0.17(+4.90%)
Jan 16, 2002 3.429 3.471 3.394 3.404 1,006,861 -0.02(-0.59%)
Jan 15, 2002 3.535 3.535 3.374 3.424 2,128,567 -0.12(-3.42%)
Jan 14, 2002 3.636 3.641 3.525 3.545 947,954 -0.12(-3.17%)
Jan 11, 2002 3.736 3.750 3.657 3.662 974,190 -0.07(-2.00%)
Jan 10, 2002 3.734 3.752 3.693 3.736 397,497 -0.19(-4.76%)
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.