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

Donaldson Company (NY: DCI )

72.30 -0.87 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2003 5.747 5.785 5.746 5.748 399,648 -0.08(-1.34%)
Oct 30, 2003 5.793 5.847 5.824 5.827 404,128 +0.03(+0.59%)
Oct 29, 2003 5.729 5.793 5.727 5.793 321,013 +0.04(+0.77%)
Oct 28, 2003 5.735 5.750 5.677 5.748 561,897 -0.01(-0.17%)
Oct 27, 2003 5.666 5.762 5.666 5.759 403,132 +0.11(+1.94%)
Oct 24, 2003 5.708 5.708 5.605 5.649 342,911 -0.06(-1.02%)
Oct 23, 2003 5.646 5.716 5.643 5.707 427,022 +0.06(+0.98%)
Oct 22, 2003 5.746 5.763 5.644 5.652 549,952 -0.11(-1.83%)
Oct 21, 2003 5.744 5.802 5.696 5.758 506,653 +0.02(+0.37%)
Oct 20, 2003 5.756 5.772 5.729 5.736 386,708 +0.00(+0.00%)
Oct 17, 2003 5.726 5.746 5.711 5.736 806,763 +0.01(+0.23%)
Oct 16, 2003 5.807 5.807 5.686 5.723 699,261 -0.06(-1.09%)
Oct 15, 2003 5.772 5.827 5.772 5.787 588,275 +0.04(+0.70%)
Oct 14, 2003 5.752 5.756 5.727 5.746 773,915 +0.02(+0.32%)
Oct 13, 2003 5.663 5.738 5.672 5.728 251,335 +0.07(+1.15%)
Oct 10, 2003 5.666 5.678 5.654 5.663 251,335 -0.03(-0.49%)
Oct 09, 2003 5.706 5.761 5.677 5.691 642,524 +0.02(+0.41%)
Oct 08, 2003 5.636 5.670 5.632 5.668 673,878 +0.07(+1.20%)
Oct 07, 2003 5.574 5.631 5.544 5.601 737,086 +0.03(+0.50%)
Oct 06, 2003 5.559 5.591 5.551 5.573 604,699 -0.03(-0.56%)
Oct 03, 2003 5.490 5.604 5.490 5.604 1,043,168 +0.14(+2.61%)
Oct 02, 2003 5.508 5.511 5.460 5.461 718,671 -0.04(-0.80%)
Oct 01, 2003 5.416 5.515 5.407 5.505 753,012 +0.09(+1.67%)
Sep 30, 2003 5.430 5.434 5.360 5.415 1,036,200 -0.03(-0.52%)
Sep 29, 2003 5.350 5.444 5.350 5.443 622,616 +0.10(+1.96%)
Sep 26, 2003 5.390 5.395 5.309 5.339 1,335,315 -0.10(-1.81%)
Sep 25, 2003 5.568 5.582 5.425 5.437 1,217,859 -0.13(-2.35%)
Sep 24, 2003 5.619 5.636 5.566 5.568 571,851 -0.06(-1.04%)
Sep 23, 2003 5.670 5.691 5.611 5.626 570,855 -0.04(-0.78%)
Sep 22, 2003 5.695 5.706 5.659 5.670 355,851 -0.05(-0.83%)
Sep 19, 2003 5.744 5.744 5.697 5.717 565,381 -0.03(-0.47%)
Sep 18, 2003 5.698 5.762 5.682 5.744 538,505 +0.06(+0.99%)
Sep 17, 2003 5.777 5.777 5.686 5.688 510,137 -0.11(-1.84%)
Sep 16, 2003 5.679 5.802 5.679 5.795 734,597 +0.12(+2.03%)
Sep 15, 2003 5.616 5.696 5.611 5.679 696,275 +0.08(+1.44%)
Sep 12, 2003 5.651 5.659 5.561 5.599 1,804,641 -0.05(-0.84%)
Sep 11, 2003 5.539 5.646 5.539 5.646 809,749 +0.13(+2.31%)
Sep 10, 2003 5.676 5.688 5.515 5.518 1,005,841 -0.16(-2.90%)
Sep 09, 2003 5.706 5.763 5.683 5.683 1,478,153 -0.01(-0.23%)
Sep 08, 2003 5.626 5.702 5.616 5.696 1,076,016 +0.09(+1.56%)
Sep 05, 2003 5.741 5.741 5.608 5.609 1,348,752 -0.14(-2.48%)
Sep 04, 2003 5.767 5.782 5.742 5.752 1,473,176 -0.03(-0.57%)
Sep 03, 2003 5.699 5.817 5.651 5.785 1,707,590 +0.09(+1.50%)
Sep 02, 2003 5.530 5.699 5.530 5.699 1,477,158 +0.18(+3.33%)
Aug 29, 2003 5.437 5.515 5.405 5.515 1,245,232 +0.07(+1.20%)
Aug 28, 2003 5.276 5.480 5.124 5.450 3,309,670 +0.17(+3.31%)
Aug 27, 2003 5.206 5.282 5.194 5.275 753,012 +0.09(+1.76%)
Aug 26, 2003 5.192 5.209 5.164 5.184 1,134,246 -0.01(-0.10%)
Aug 25, 2003 5.119 5.198 5.113 5.189 670,892 +0.03(+0.64%)
Aug 22, 2003 5.114 5.184 5.104 5.156 822,689 +0.03(+0.67%)
Aug 21, 2003 5.039 5.134 5.023 5.122 669,399 +0.08(+1.63%)
Aug 20, 2003 4.963 5.055 4.963 5.039 563,888 -0.02(-0.32%)
Aug 19, 2003 5.030 5.128 5.030 5.055 827,168 +0.00(+0.00%)
Aug 18, 2003 4.929 5.073 4.929 5.055 706,726 +0.13(+2.57%)
Aug 15, 2003 4.837 4.945 4.830 4.929 337,934 +0.08(+1.72%)
Aug 14, 2003 4.740 4.845 4.739 4.845 1,196,956 +0.10(+2.07%)
Aug 13, 2003 4.750 4.762 4.742 4.747 1,383,093 -0.00(-0.06%)
Aug 12, 2003 4.762 4.765 4.731 4.750 965,527 -0.00(-0.04%)
Aug 11, 2003 4.782 4.800 4.742 4.752 599,224 -0.02(-0.46%)
Aug 08, 2003 4.782 4.791 4.738 4.774 818,707 -0.01(-0.19%)
Aug 07, 2003 4.865 4.876 4.772 4.783 748,533 -0.08(-1.69%)
Aug 06, 2003 4.842 4.871 4.823 4.865 689,805 +0.02(+0.39%)
Aug 05, 2003 4.893 4.941 4.836 4.846 385,713 -0.04(-0.72%)
Aug 04, 2003 4.906 4.906 4.832 4.882 777,399 -0.00(-0.08%)
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.