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

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2003 5.757 5.794 5.756 5.758 399,000 -0.08(-1.34%)
Oct 30, 2003 5.802 5.856 5.833 5.836 403,472 +0.03(+0.59%)
Oct 29, 2003 5.739 5.802 5.737 5.802 320,491 +0.04(+0.77%)
Oct 28, 2003 5.745 5.759 5.686 5.758 560,985 -0.01(-0.17%)
Oct 27, 2003 5.675 5.771 5.675 5.768 402,478 +0.11(+1.94%)
Oct 24, 2003 5.718 5.718 5.614 5.658 342,354 -0.06(-1.02%)
Oct 23, 2003 5.655 5.726 5.652 5.717 426,328 +0.06(+0.98%)
Oct 22, 2003 5.756 5.772 5.653 5.661 549,059 -0.11(-1.83%)
Oct 21, 2003 5.754 5.811 5.706 5.767 505,830 +0.02(+0.37%)
Oct 20, 2003 5.765 5.781 5.739 5.746 386,081 +0.00(+0.00%)
Oct 17, 2003 5.736 5.756 5.721 5.746 805,453 +0.01(+0.23%)
Oct 16, 2003 5.816 5.816 5.695 5.733 698,125 -0.06(-1.09%)
Oct 15, 2003 5.781 5.836 5.781 5.796 587,320 +0.04(+0.70%)
Oct 14, 2003 5.761 5.765 5.737 5.756 772,658 +0.02(+0.32%)
Oct 13, 2003 5.672 5.748 5.681 5.738 250,927 +0.07(+1.15%)
Oct 10, 2003 5.675 5.687 5.663 5.672 250,927 -0.03(-0.49%)
Oct 09, 2003 5.716 5.770 5.686 5.700 641,480 +0.02(+0.41%)
Oct 08, 2003 5.645 5.679 5.641 5.677 672,784 +0.07(+1.20%)
Oct 07, 2003 5.583 5.640 5.553 5.610 735,889 +0.03(+0.50%)
Oct 06, 2003 5.568 5.600 5.560 5.582 603,717 -0.03(-0.56%)
Oct 03, 2003 5.499 5.613 5.499 5.613 1,041,474 +0.14(+2.61%)
Oct 02, 2003 5.517 5.520 5.469 5.470 717,504 -0.04(-0.80%)
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.