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

Donaldson Company (NY: DCI )

72.27 +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 5.418 5.503 5.392 5.454 1,358,824 +0.04(+0.69%)
Jan 29, 2004 5.438 5.483 5.367 5.417 1,674,266 +0.00(+0.07%)
Jan 28, 2004 5.599 5.611 5.408 5.413 1,578,197 -0.21(-3.67%)
Jan 27, 2004 5.740 5.740 5.604 5.619 1,155,793 -0.14(-2.39%)
Jan 26, 2004 5.760 5.772 5.733 5.756 513,025 -0.00(-0.05%)
Jan 23, 2004 5.786 5.804 5.757 5.759 649,700 -0.05(-0.83%)
Jan 22, 2004 5.856 5.880 5.787 5.808 519,958 -0.03(-0.50%)
Jan 21, 2004 5.791 5.846 5.771 5.837 584,829 +0.06(+0.98%)
Jan 20, 2004 5.831 5.854 5.766 5.781 1,015,156 +0.00(+0.00%)
Jan 16, 2004 5.730 5.790 5.717 5.781 805,687 +0.06(+0.97%)
Jan 15, 2004 5.735 5.735 5.695 5.725 597,209 -0.01(-0.18%)
Jan 14, 2004 5.729 5.748 5.725 5.735 428,841 +0.02(+0.28%)
Jan 13, 2004 5.740 5.747 5.702 5.719 816,087 -0.04(-0.75%)
Jan 12, 2004 5.826 5.837 5.743 5.762 1,203,332 -0.10(-1.74%)
Jan 09, 2004 5.927 5.934 5.864 5.864 476,876 -0.09(-1.59%)
Jan 08, 2004 5.956 5.981 5.921 5.959 378,331 +0.00(+0.03%)
Jan 07, 2004 5.925 5.961 5.925 5.957 668,022 +0.03(+0.53%)
Jan 06, 2004 5.892 5.929 5.862 5.926 916,612 +0.05(+0.81%)
Jan 05, 2004 5.937 5.940 5.836 5.878 1,015,156 -0.04(-0.68%)
Jan 02, 2004 5.973 5.992 5.914 5.919 447,659 -0.05(-0.91%)
Dec 31, 2003 5.978 6.001 5.933 5.973 538,280 +0.00(+0.05%)
Dec 30, 2003 6.008 6.008 5.945 5.970 613,550 -0.05(-0.76%)
Dec 29, 2003 5.987 6.024 5.952 6.016 765,081 +0.03(+0.47%)
Dec 26, 2003 5.968 6.002 5.968 5.987 129,741 +0.02(+0.32%)
Dec 24, 2003 6.004 6.004 5.958 5.968 125,780 -0.04(-0.59%)
Dec 23, 2003 5.966 6.004 5.938 6.004 557,593 +0.04(+0.68%)
Dec 22, 2003 6.014 6.018 5.936 5.963 666,041 -0.06(-1.04%)
Dec 19, 2003 6.048 6.052 5.956 6.026 744,283 -0.01(-0.13%)
Dec 18, 2003 6.034 6.034 5.982 6.034 823,515 +0.01(+0.17%)
Dec 17, 2003 6.026 6.026 5.968 6.024 567,992 -0.03(-0.45%)
Dec 16, 2003 6.065 6.065 5.957 6.051 1,002,281 -0.02(-0.32%)
Dec 15, 2003 6.169 6.169 6.069 6.070 688,821 -0.07(-1.07%)
Dec 12, 2003 6.164 6.164 6.106 6.136 650,195 -0.03(-0.46%)
Dec 11, 2003 6.149 6.210 6.131 6.164 655,642 +0.00(+0.03%)
Dec 10, 2003 6.161 6.169 6.132 6.162 1,101,321 +0.00(+0.02%)
Dec 09, 2003 6.171 6.171 6.131 6.161 1,151,336 +0.02(+0.25%)
Dec 08, 2003 6.146 6.157 6.119 6.146 655,642 +0.01(+0.18%)
Dec 05, 2003 6.109 6.172 6.109 6.135 556,603 +0.00(+0.07%)
Dec 04, 2003 6.056 6.139 6.043 6.131 1,281,078 +0.07(+1.20%)
Dec 03, 2003 6.007 6.068 6.007 6.058 1,889,182 +0.08(+1.39%)
Dec 02, 2003 6.028 6.033 5.949 5.975 2,152,132 -0.02(-0.32%)
Dec 01, 2003 5.923 6.008 5.923 5.995 894,328 +0.08(+1.44%)
Nov 28, 2003 5.846 5.937 5.846 5.910 455,582 +0.05(+0.93%)
Nov 26, 2003 5.821 5.869 5.800 5.855 519,958 +0.05(+0.85%)
Nov 25, 2003 5.634 5.806 5.634 5.806 1,694,073 +0.19(+3.44%)
Nov 24, 2003 5.553 5.613 5.548 5.613 1,484,109 +0.04(+0.80%)
Nov 21, 2003 5.615 5.644 5.572 5.568 788,851 -0.02(-0.38%)
Nov 20, 2003 5.641 5.645 5.590 5.590 1,033,974 -0.05(-0.91%)
Nov 19, 2003 5.700 5.715 5.641 5.641 881,453 -0.08(-1.43%)
Nov 18, 2003 5.784 5.789 5.702 5.723 547,194 -0.06(-1.08%)
Nov 17, 2003 5.762 5.790 5.736 5.786 699,220 -0.01(-0.24%)
Nov 14, 2003 5.886 5.892 5.787 5.800 721,008 -0.08(-1.34%)
Nov 13, 2003 5.902 5.902 5.830 5.878 1,446,969 -0.03(-0.48%)
Nov 12, 2003 5.878 5.907 5.843 5.907 1,193,923 +0.04(+0.71%)
Nov 11, 2003 5.940 5.947 5.854 5.865 1,004,262 -0.06(-1.09%)
Nov 10, 2003 6.033 6.033 5.937 5.930 595,228 -0.11(-1.85%)
Nov 07, 2003 6.023 6.048 6.003 6.042 468,457 +0.02(+0.32%)
Nov 06, 2003 5.957 6.023 5.951 6.023 712,590 +0.06(+0.98%)
Nov 05, 2003 5.902 5.964 5.881 5.964 335,744 +0.07(+1.22%)
Nov 04, 2003 5.856 5.894 5.856 5.893 553,592 +0.03(+0.59%)
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.