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

Donaldson Company (NY: DCI )

73.78 -0.13 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 4.008 4.054 3.975 4.031 447,659 +0.02(+0.40%)
Apr 29, 2003 4.029 4.039 3.999 4.015 435,279 -0.03(-0.70%)
Apr 28, 2003 3.959 4.054 3.956 4.043 721,999 +0.08(+2.14%)
Apr 25, 2003 4.045 4.046 3.952 3.958 641,777 -0.11(-2.75%)
Apr 24, 2003 4.076 4.084 4.039 4.070 1,796,084 -0.01(-0.15%)
Apr 23, 2003 4.096 4.096 4.040 4.076 650,195 +0.03(+0.75%)
Apr 22, 2003 4.008 4.064 3.963 4.046 658,118 +0.04(+0.93%)
Apr 21, 2003 3.937 4.015 3.926 4.008 786,375 +0.07(+1.85%)
Apr 17, 2003 4.006 4.019 3.913 3.936 1,416,762 -0.07(-1.79%)
Apr 16, 2003 4.032 4.034 3.984 4.007 991,387 -0.01(-0.35%)
Apr 15, 2003 4.014 4.035 3.974 4.022 1,043,383 +0.01(+0.20%)
Apr 14, 2003 3.975 4.017 3.965 4.014 581,858 +0.05(+1.22%)
Apr 11, 2003 3.958 3.985 3.938 3.965 755,672 +0.02(+0.49%)
Apr 10, 2003 3.986 3.986 3.935 3.946 1,093,398 -0.04(-1.01%)
Apr 09, 2003 3.930 3.992 3.929 3.986 924,535 +0.05(+1.23%)
Apr 08, 2003 3.894 3.963 3.887 3.938 763,100 +0.04(+1.11%)
Apr 07, 2003 3.832 3.953 3.832 3.894 927,011 +0.11(+2.99%)
Apr 04, 2003 3.802 3.836 3.771 3.781 320,393 -0.03(-0.66%)
Apr 03, 2003 3.781 3.877 3.781 3.807 722,494 +0.02(+0.53%)
Apr 02, 2003 3.706 3.809 3.698 3.786 541,747 +0.09(+2.54%)
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.