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

Donaldson Company (NY: DCI )

73.72 -1.21 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 31, 2003 3.377 3.442 3.377 3.428 646,234 +0.04(+1.19%)
Jan 30, 2003 3.372 3.424 3.352 3.388 563,040 -0.01(-0.30%)
Jan 29, 2003 3.342 3.408 3.271 3.398 1,463,311 +0.04(+1.23%)
Jan 28, 2003 3.400 3.405 3.349 3.356 1,012,185 -0.05(-1.57%)
Jan 27, 2003 3.461 3.474 3.409 3.410 954,742 -0.06(-1.77%)
Jan 24, 2003 3.534 3.536 3.463 3.471 393,682 -0.06(-1.60%)
Jan 23, 2003 3.463 3.540 3.463 3.528 618,998 +0.05(+1.42%)
Jan 22, 2003 3.536 3.538 3.470 3.478 1,112,710 -0.07(-1.91%)
Jan 21, 2003 3.553 3.574 3.535 3.546 779,442 -0.01(-0.20%)
Jan 17, 2003 3.574 3.578 3.535 3.553 798,259 -0.03(-0.93%)
Jan 16, 2003 3.549 3.604 3.544 3.586 624,940 +0.03(+0.77%)
Jan 15, 2003 3.564 3.583 3.535 3.559 399,129 -0.02(-0.59%)
Jan 14, 2003 3.595 3.595 3.565 3.580 631,378 -0.01(-0.34%)
Jan 13, 2003 3.606 3.615 3.592 3.592 484,304 -0.00(-0.08%)
Jan 10, 2003 3.642 3.642 3.586 3.596 547,194 -0.05(-1.47%)
Jan 09, 2003 3.569 3.658 3.561 3.649 255,522 +0.07(+1.95%)
Jan 08, 2003 3.617 3.626 3.569 3.579 434,289 -0.05(-1.31%)
Jan 07, 2003 3.635 3.654 3.602 3.627 600,180 -0.03(-0.69%)
Jan 06, 2003 3.685 3.685 3.637 3.652 498,169 -0.02(-0.52%)
Jan 03, 2003 3.675 3.696 3.630 3.671 269,883 -0.01(-0.38%)
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.