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

Donaldson Company (NY: DCI )

74.27 -0.63 (-0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Sep 30, 2002 3.513 3.513 3.364 3.468 1,084,579 -0.07(-1.86%)
Sep 27, 2002 3.645 3.645 3.506 3.533 855,882 -0.12(-3.37%)
Sep 26, 2002 3.560 3.658 3.550 3.656 459,374 +0.11(+3.10%)
Sep 25, 2002 3.535 3.546 3.510 3.546 1,069,233 +0.02(+0.57%)
Sep 24, 2002 3.571 3.585 3.506 3.526 473,729 -0.06(-1.55%)
Sep 23, 2002 3.581 3.616 3.536 3.582 534,616 -0.02(-0.48%)
Sep 20, 2002 3.626 3.636 3.584 3.599 501,945 +0.01(+0.25%)
Sep 19, 2002 3.715 3.715 3.590 3.590 541,547 -0.12(-3.34%)
Sep 18, 2002 3.697 3.727 3.636 3.714 721,732 +0.02(+0.46%)
Sep 17, 2002 3.778 3.807 3.677 3.697 426,208 -0.09(-2.40%)
Sep 16, 2002 3.729 3.798 3.682 3.788 620,749 +0.06(+1.57%)
Sep 13, 2002 3.715 3.731 3.656 3.729 35,987,636 +0.01(+0.38%)
Sep 12, 2002 3.767 3.767 3.701 3.715 307,404 -0.05(-1.37%)
Sep 11, 2002 3.742 3.787 3.742 3.767 327,700 +0.01(+0.32%)
Sep 10, 2002 3.811 3.811 3.717 3.754 699,457 -0.05(-1.20%)
Sep 09, 2002 3.798 3.812 3.774 3.800 796,480 +0.00(+0.05%)
Sep 06, 2002 3.676 3.799 3.676 3.798 626,194 +0.12(+3.33%)
Sep 05, 2002 3.737 3.737 3.671 3.676 651,440 -0.07(-1.94%)
Sep 04, 2002 3.717 3.752 3.642 3.748 473,234 +0.05(+1.37%)
Sep 03, 2002 3.798 3.798 3.667 3.698 575,208 -0.12(-3.20%)
Aug 30, 2002 3.788 3.850 3.778 3.820 700,447 +0.03(+0.85%)
Aug 29, 2002 3.738 3.823 3.727 3.788 4,405,639 +0.05(+1.32%)
Aug 28, 2002 3.727 3.768 3.702 3.738 952,905 -0.01(-0.35%)
Aug 27, 2002 3.646 3.778 3.626 3.751 1,803,837 +0.14(+3.74%)
Aug 26, 2002 3.626 3.626 3.555 3.616 2,920,592 -0.00(-0.11%)
Aug 23, 2002 3.644 3.737 3.619 3.620 1,398,914 -0.02(-0.67%)
Aug 22, 2002 3.550 3.659 3.545 3.644 1,860,268 +0.12(+3.38%)
Aug 21, 2002 3.567 3.581 3.500 3.525 468,284 -0.04(-1.05%)
Aug 20, 2002 3.566 3.584 3.510 3.563 510,856 +0.14(+4.16%)
Aug 16, 2002 3.465 3.465 3.398 3.420 351,461 -0.04(-1.23%)
Aug 15, 2002 3.405 3.466 3.389 3.463 446,504 +0.08(+2.30%)
Aug 14, 2002 3.334 3.385 3.237 3.385 865,287 +0.04(+1.21%)
Aug 13, 2002 3.375 3.399 3.333 3.344 867,762 -0.06(-1.63%)
Aug 12, 2002 3.399 3.415 3.343 3.400 396,507 +0.07(+2.00%)
Aug 07, 2002 3.278 3.338 3.263 3.333 459,374 +0.08(+2.48%)
Aug 06, 2002 3.192 3.316 3.192 3.252 657,875 +0.08(+2.38%)
Aug 05, 2002 3.212 3.248 3.177 3.177 256,913 -0.05(-1.41%)
Aug 02, 2002 3.313 3.313 3.202 3.222 411,853 -0.10(-3.10%)
Aug 01, 2002 3.376 3.378 3.313 3.325 476,205 -0.06(-1.79%)
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%)
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.