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 (%)
Apr 30, 2002 4.240 4.342 4.240 4.335 522,081 +0.12(+2.74%)
Apr 29, 2002 4.209 4.229 4.187 4.219 251,335 +0.00(+0.05%)
Apr 26, 2002 4.192 4.260 4.187 4.217 539,501 +0.02(+0.48%)
Apr 25, 2002 4.124 4.202 4.120 4.197 455,390 +0.05(+1.28%)
Apr 24, 2002 4.217 4.320 4.144 4.144 518,100 -0.05(-1.27%)
Apr 23, 2002 4.184 4.224 4.167 4.197 747,039 +0.04(+0.92%)
Apr 22, 2002 4.307 4.307 4.159 4.159 572,349 -0.15(-3.43%)
Apr 19, 2002 4.319 4.325 4.280 4.307 503,667 -0.01(-0.28%)
Apr 18, 2002 4.347 4.349 4.311 4.319 575,832 -0.03(-0.65%)
Apr 17, 2002 4.481 4.481 4.330 4.347 637,547 -0.13(-2.98%)
Apr 16, 2002 4.461 4.520 4.461 4.481 865,988 +0.04(+0.88%)
Apr 15, 2002 4.403 4.501 4.365 4.441 1,019,776 +0.04(+0.87%)
Apr 12, 2002 4.280 4.444 4.267 4.403 757,989 +0.15(+3.49%)
Apr 11, 2002 4.235 4.315 4.235 4.255 749,528 +0.02(+0.47%)
Apr 10, 2002 4.194 4.240 4.189 4.235 427,022 +0.05(+1.20%)
Apr 09, 2002 4.180 4.203 4.174 4.184 382,727 +0.02(+0.39%)
Apr 08, 2002 4.159 4.175 4.119 4.168 360,828 -0.00(-0.02%)
Apr 05, 2002 4.091 4.189 4.091 4.169 788,348 +0.10(+2.42%)
Apr 04, 2002 4.040 4.077 4.029 4.071 279,206 +0.03(+0.80%)
Apr 03, 2002 4.067 4.085 4.013 4.039 403,132 -0.03(-0.72%)
Apr 02, 2002 4.026 4.095 4.002 4.068 422,542 +0.04(+1.05%)
Apr 01, 2002 4.029 4.044 3.918 4.026 667,906 -0.01(-0.35%)
Mar 29, 2002 4.059 4.101 4.033 4.040 498,192 +0.00(+0.00%)
Mar 28, 2002 4.059 4.101 4.033 4.040 497,694 -0.02(-0.57%)
Mar 27, 2002 4.044 4.078 4.039 4.063 486,745 +0.01(+0.12%)
Mar 26, 2002 4.034 4.069 4.019 4.058 467,335 +0.04(+0.92%)
Mar 25, 2002 4.094 4.103 4.020 4.021 409,602 -0.07(-1.79%)
Mar 22, 2002 4.169 4.179 4.090 4.094 402,137 -0.07(-1.69%)
Mar 21, 2002 4.154 4.169 4.086 4.164 548,957 -0.00(-0.02%)
Mar 20, 2002 4.204 4.217 4.164 4.165 344,404 -0.05(-1.26%)
Mar 19, 2002 4.189 4.287 4.179 4.218 1,025,251 +0.05(+1.30%)
Mar 18, 2002 4.074 4.171 4.074 4.164 602,210 +0.11(+2.65%)
Mar 15, 2002 4.034 4.099 4.029 4.057 716,680 +0.00(+0.02%)
Mar 14, 2002 4.054 4.069 4.020 4.056 540,496 +0.02(+0.42%)
Mar 13, 2002 4.105 4.105 4.013 4.039 866,984 -0.07(-1.62%)
Mar 12, 2002 4.094 4.129 4.076 4.105 943,629 +0.01(+0.27%)
Mar 11, 2002 4.019 4.124 4.019 4.094 797,804 +0.02(+0.44%)
Mar 08, 2002 4.039 4.094 4.039 4.076 835,131 +0.02(+0.52%)
Mar 07, 2002 4.103 4.104 4.041 4.055 736,588 -0.04(-0.93%)
Mar 06, 2002 4.013 4.112 3.991 4.093 1,249,711 +0.11(+2.85%)
Mar 05, 2002 3.978 4.016 3.928 3.979 697,768 +0.03(+0.79%)
Mar 04, 2002 3.848 4.044 3.848 3.948 1,476,660 +0.08(+2.10%)
Mar 01, 2002 3.647 3.869 3.647 3.867 1,234,283 +0.24(+6.47%)
Feb 28, 2002 3.637 3.672 3.627 3.632 1,060,587 +0.01(+0.22%)
Feb 27, 2002 3.602 3.662 3.602 3.624 1,140,716 +0.06(+1.75%)
Feb 26, 2002 3.506 3.589 3.506 3.561 1,879,793 +0.05(+1.34%)
Feb 25, 2002 3.536 3.579 3.510 3.514 854,044 -0.00(-0.06%)
Feb 22, 2002 3.446 3.536 3.421 3.516 598,726 +0.06(+1.80%)
Feb 21, 2002 3.526 3.530 3.454 3.454 853,048 -0.06(-1.77%)
Feb 20, 2002 3.500 3.533 3.441 3.516 1,098,412 +0.01(+0.26%)
Feb 19, 2002 3.522 3.522 3.492 3.507 518,100 -0.01(-0.14%)
Feb 18, 2002 3.534 3.536 3.507 3.512 757,989 +0.00(+0.00%)
Feb 15, 2002 3.534 3.536 3.507 3.512 757,491 -0.00(-0.03%)
Feb 14, 2002 3.602 3.602 3.512 3.513 569,860 -0.08(-2.26%)
Feb 13, 2002 3.617 3.647 3.574 3.595 572,846 -0.02(-0.56%)
Feb 12, 2002 3.566 3.627 3.516 3.615 2,339,165 +0.06(+1.55%)
Feb 11, 2002 3.536 3.593 3.526 3.559 873,454 +0.04(+1.23%)
Feb 08, 2002 3.506 3.521 3.449 3.516 807,758 +0.02(+0.43%)
Feb 07, 2002 3.541 3.563 3.501 3.501 397,160 -0.07(-1.83%)
Feb 06, 2002 3.597 3.615 3.563 3.566 374,266 -0.03(-0.95%)
Feb 05, 2002 3.637 3.711 3.551 3.601 784,367 -0.05(-1.35%)
Feb 04, 2002 3.681 3.712 3.637 3.650 796,809 -0.01(-0.36%)
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.