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

Donaldson Company (NY: DCI )

73.82 +0.62 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 5.464 5.543 5.432 5.543 1,238,986 +0.07(+1.20%)
Aug 28, 2003 5.303 5.508 5.149 5.478 3,293,069 +0.18(+3.31%)
Aug 27, 2003 5.232 5.309 5.220 5.302 749,235 +0.09(+1.76%)
Aug 26, 2003 5.218 5.235 5.190 5.210 1,128,557 -0.01(-0.10%)
Aug 25, 2003 5.144 5.224 5.138 5.215 667,527 +0.03(+0.64%)
Aug 22, 2003 5.139 5.210 5.129 5.182 818,563 +0.03(+0.67%)
Aug 21, 2003 5.065 5.160 5.048 5.147 666,041 +0.08(+1.63%)
Aug 20, 2003 4.988 5.081 4.988 5.065 561,059 -0.02(-0.32%)
Aug 19, 2003 5.056 5.153 5.056 5.081 823,019 +0.00(+0.00%)
Aug 18, 2003 4.954 5.099 4.954 5.081 703,181 +0.13(+2.57%)
Aug 15, 2003 4.862 4.970 4.855 4.954 336,239 +0.08(+1.72%)
Aug 14, 2003 4.764 4.870 4.763 4.870 1,190,952 +0.10(+2.07%)
Aug 13, 2003 4.774 4.786 4.766 4.771 1,376,156 -0.00(-0.06%)
Aug 12, 2003 4.786 4.789 4.755 4.774 960,685 -0.00(-0.04%)
Aug 11, 2003 4.806 4.824 4.766 4.776 596,218 -0.02(-0.46%)
Aug 08, 2003 4.806 4.815 4.762 4.798 814,601 -0.01(-0.19%)
Aug 07, 2003 4.890 4.901 4.796 4.807 744,778 -0.08(-1.69%)
Aug 06, 2003 4.867 4.896 4.848 4.890 686,345 +0.02(+0.39%)
Aug 05, 2003 4.917 4.966 4.861 4.871 383,778 -0.04(-0.72%)
Aug 04, 2003 4.930 4.930 4.857 4.906 773,500 -0.00(-0.08%)
Aug 01, 2003 4.921 4.950 4.889 4.910 1,028,032 -0.01(-0.25%)
Jul 31, 2003 4.930 4.966 4.901 4.922 1,060,715 -0.01(-0.16%)
Jul 30, 2003 4.841 4.930 4.826 4.930 658,613 +0.10(+2.13%)
Jul 29, 2003 4.877 4.877 4.821 4.827 321,879 -0.05(-1.01%)
Jul 28, 2003 4.857 4.887 4.827 4.877 272,854 +0.03(+0.54%)
Jul 25, 2003 4.841 4.859 4.807 4.851 906,708 +0.01(+0.19%)
Jul 24, 2003 4.860 4.912 4.840 4.841 736,360 -0.02(-0.37%)
Jul 23, 2003 4.771 4.871 4.746 4.860 733,884 +0.08(+1.65%)
Jul 22, 2003 4.715 4.821 4.715 4.781 837,875 +0.07(+1.39%)
Jul 21, 2003 4.708 4.723 4.670 4.715 504,607 -0.02(-0.38%)
Jul 18, 2003 4.609 4.733 4.600 4.733 890,862 +0.14(+3.03%)
Jul 17, 2003 4.640 4.685 4.585 4.594 724,475 -0.06(-1.19%)
Jul 16, 2003 4.695 4.698 4.635 4.650 425,870 -0.05(-0.97%)
Jul 15, 2003 4.715 4.732 4.673 4.695 394,177 +0.01(+0.11%)
Jul 14, 2003 4.710 4.730 4.690 4.690 294,643 +0.00(+0.09%)
Jul 11, 2003 4.714 4.723 4.645 4.686 567,992 -0.03(-0.58%)
Jul 10, 2003 4.751 4.751 4.689 4.713 680,402 -0.04(-0.79%)
Jul 09, 2003 4.726 4.771 4.691 4.751 676,936 +0.03(+0.62%)
Jul 08, 2003 4.646 4.724 4.631 4.721 640,291 +0.08(+1.63%)
Jul 07, 2003 4.596 4.659 4.578 4.646 458,553 +0.06(+1.25%)
Jul 03, 2003 4.566 4.612 4.552 4.588 326,830 +0.00(+0.04%)
Jul 02, 2003 4.534 4.596 4.523 4.586 474,895 +0.05(+1.02%)
Jul 01, 2003 4.489 4.545 4.426 4.540 774,490 +0.05(+1.15%)
Jun 30, 2003 4.447 4.508 4.446 4.488 881,453 +0.04(+0.91%)
Jun 27, 2003 4.472 4.481 4.435 4.448 378,826 -0.02(-0.54%)
Jun 26, 2003 4.473 4.488 4.424 4.472 395,663 +0.02(+0.39%)
Jun 25, 2003 4.445 4.472 4.434 4.455 515,006 +0.02(+0.46%)
Jun 24, 2003 4.446 4.486 4.399 4.435 529,367 -0.01(-0.25%)
Jun 23, 2003 4.545 4.545 4.412 4.446 834,409 -0.10(-2.18%)
Jun 20, 2003 4.584 4.587 4.513 4.545 954,247 +0.01(+0.24%)
Jun 19, 2003 4.569 4.591 4.534 4.534 678,421 -0.04(-0.77%)
Jun 18, 2003 4.539 4.574 4.438 4.569 1,656,438 +0.02(+0.40%)
Jun 17, 2003 4.555 4.555 4.485 4.551 758,148 -0.00(-0.09%)
Jun 16, 2003 4.488 4.561 4.488 4.555 428,346 +0.08(+1.71%)
Jun 13, 2003 4.478 4.493 4.437 4.478 549,670 +0.01(+0.29%)
Jun 12, 2003 4.422 4.471 4.422 4.465 548,679 +0.06(+1.45%)
Jun 11, 2003 4.407 4.407 4.360 4.401 485,294 -0.01(-0.16%)
Jun 10, 2003 4.342 4.412 4.324 4.408 819,058 +0.07(+1.53%)
Jun 09, 2003 4.433 4.433 4.325 4.342 983,464 -0.08(-1.92%)
Jun 06, 2003 4.340 4.433 4.311 4.427 1,329,607 +0.10(+2.29%)
Jun 05, 2003 4.264 4.342 4.234 4.328 601,666 +0.01(+0.30%)
Jun 04, 2003 4.276 4.314 4.263 4.314 717,542 +0.05(+1.28%)
Jun 03, 2003 4.318 4.332 4.251 4.260 742,302 -0.06(-1.36%)
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.