Skip to main content

Donaldson Company (NY: DCI )

72.82 +1.14 (+1.59%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.933 4.019 3.933 3.970 1,326,854 -0.26(-6.04%)
May 28, 2002 4.238 4.238 4.211 4.225 644,514 -0.01(-0.28%)
May 27, 2002 4.239 4.263 4.221 4.238 586,782 +0.00(+0.00%)
May 24, 2002 4.239 4.263 4.221 4.238 578,819 -0.00(-0.02%)
May 23, 2002 4.167 4.244 4.161 4.239 649,491 +0.05(+1.22%)
May 22, 2002 4.169 4.199 4.152 4.187 509,141 +0.03(+0.68%)
May 21, 2002 4.245 4.267 4.154 4.159 472,810 -0.10(-2.31%)
May 20, 2002 4.265 4.269 4.226 4.258 329,971 -0.02(-0.35%)
May 17, 2002 4.240 4.274 4.221 4.273 379,243 +0.05(+1.09%)
May 16, 2002 4.260 4.269 4.223 4.226 227,446 -0.03(-0.66%)
May 15, 2002 4.280 4.280 4.240 4.255 580,809 -0.02(-0.47%)
May 14, 2002 4.219 4.302 4.219 4.275 718,173 +0.07(+1.65%)
May 13, 2002 4.134 4.209 4.130 4.205 441,455 +0.08(+1.97%)
May 10, 2002 4.238 4.238 4.108 4.124 555,427 -0.10(-2.33%)
May 09, 2002 4.245 4.284 4.222 4.222 321,013 -0.02(-0.40%)
May 08, 2002 4.255 4.321 4.214 4.240 651,980 -0.01(-0.12%)
May 07, 2002 4.214 4.280 4.199 4.245 412,589 +0.03(+0.72%)
May 06, 2002 4.305 4.333 4.214 4.214 295,630 -0.09(-2.10%)
May 03, 2002 4.310 4.318 4.256 4.305 527,556 -0.02(-0.37%)
May 02, 2002 4.334 4.400 4.300 4.321 751,021 -0.01(-0.32%)
May 01, 2002 4.335 4.349 4.242 4.335 529,547 +0.00(+0.00%)
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%)
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.