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 (%)
Feb 28, 2002 3.656 3.692 3.646 3.651 1,054,878 +0.01(+0.22%)
Feb 27, 2002 3.621 3.682 3.621 3.643 1,134,575 +0.06(+1.75%)
Feb 26, 2002 3.525 3.608 3.525 3.581 1,869,674 +0.05(+1.34%)
Feb 25, 2002 3.555 3.598 3.529 3.533 849,446 -0.00(-0.06%)
Feb 22, 2002 3.465 3.555 3.439 3.535 595,503 +0.06(+1.80%)
Feb 21, 2002 3.545 3.549 3.473 3.473 848,456 -0.06(-1.77%)
Feb 20, 2002 3.519 3.552 3.459 3.535 1,092,499 +0.01(+0.26%)
Feb 19, 2002 3.541 3.541 3.511 3.526 515,311 -0.01(-0.14%)
Feb 18, 2002 3.553 3.555 3.526 3.531 753,908 +0.00(+0.00%)
Feb 15, 2002 3.553 3.555 3.526 3.531 753,413 -0.00(-0.03%)
Feb 14, 2002 3.621 3.621 3.531 3.532 566,792 -0.08(-2.26%)
Feb 13, 2002 3.636 3.667 3.594 3.614 569,763 -0.02(-0.56%)
Feb 12, 2002 3.586 3.646 3.535 3.634 2,326,573 +0.06(+1.55%)
Feb 11, 2002 3.555 3.612 3.545 3.579 868,752 +0.04(+1.23%)
Feb 08, 2002 3.525 3.540 3.468 3.535 803,410 +0.02(+0.43%)
Feb 07, 2002 3.560 3.583 3.520 3.520 395,022 -0.07(-1.83%)
Feb 06, 2002 3.616 3.634 3.583 3.586 372,251 -0.03(-0.95%)
Feb 05, 2002 3.656 3.731 3.571 3.620 780,144 -0.05(-1.35%)
Feb 04, 2002 3.701 3.732 3.656 3.670 792,520 -0.01(-0.36%)
Feb 01, 2002 3.742 3.763 3.683 3.683 2,969,103 -0.06(-1.49%)
Jan 31, 2002 3.760 3.828 3.713 3.738 937,559 +0.00(+0.05%)
Jan 30, 2002 3.703 3.773 3.637 3.736 1,293,970 +0.05(+1.45%)
Jan 29, 2002 3.743 3.749 3.658 3.683 900,433 -0.02(-0.55%)
Jan 28, 2002 3.697 3.727 3.677 3.703 1,092,004 +0.02(+0.47%)
Jan 25, 2002 3.656 3.710 3.636 3.686 1,325,156 +0.10(+2.79%)
Jan 24, 2002 3.495 3.629 3.493 3.586 1,202,888 +0.09(+2.60%)
Jan 23, 2002 3.465 3.544 3.424 3.495 566,297 +0.05(+1.41%)
Jan 22, 2002 3.515 3.556 3.446 3.446 644,015 -0.06(-1.59%)
Jan 21, 2002 3.545 3.601 3.502 3.502 605,899 +0.00(+0.00%)
Jan 18, 2002 3.545 3.601 3.502 3.502 595,008 -0.07(-1.92%)
Jan 17, 2002 3.444 3.588 3.424 3.571 1,255,854 +0.17(+4.90%)
Jan 16, 2002 3.429 3.471 3.394 3.404 1,006,861 -0.02(-0.59%)
Jan 15, 2002 3.535 3.535 3.374 3.424 2,128,567 -0.12(-3.42%)
Jan 14, 2002 3.636 3.641 3.525 3.545 947,954 -0.12(-3.17%)
Jan 11, 2002 3.736 3.750 3.657 3.662 974,190 -0.07(-2.00%)
Jan 10, 2002 3.734 3.752 3.693 3.736 397,497 -0.19(-4.76%)
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.