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

Donaldson Company (NY: DCI )

71.68 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
May 31, 2002 3.932 4.017 3.932 3.969 1,327,344 -0.26(-6.04%)
May 28, 2002 4.236 4.236 4.210 4.224 644,752 -0.01(-0.28%)
May 27, 2002 4.237 4.261 4.220 4.236 586,998 +0.00(+0.00%)
May 24, 2002 4.237 4.261 4.220 4.236 579,032 -0.00(-0.02%)
May 23, 2002 4.166 4.242 4.160 4.237 649,731 +0.05(+1.22%)
May 22, 2002 4.168 4.198 4.151 4.186 509,329 +0.03(+0.68%)
May 21, 2002 4.243 4.265 4.153 4.158 472,984 -0.10(-2.31%)
May 20, 2002 4.263 4.267 4.225 4.256 330,093 -0.02(-0.35%)
May 17, 2002 4.238 4.272 4.220 4.271 379,383 +0.05(+1.09%)
May 16, 2002 4.258 4.267 4.222 4.225 227,530 -0.03(-0.66%)
May 15, 2002 4.278 4.278 4.238 4.253 581,024 -0.02(-0.47%)
May 14, 2002 4.218 4.300 4.218 4.273 718,438 +0.07(+1.65%)
May 13, 2002 4.133 4.208 4.129 4.204 441,618 +0.08(+1.97%)
May 10, 2002 4.236 4.236 4.106 4.122 555,632 -0.10(-2.33%)
May 09, 2002 4.243 4.282 4.221 4.221 321,131 -0.02(-0.40%)
May 08, 2002 4.253 4.319 4.213 4.238 652,221 -0.01(-0.12%)
May 07, 2002 4.213 4.278 4.198 4.243 412,741 +0.03(+0.72%)
May 06, 2002 4.303 4.331 4.213 4.213 295,739 -0.09(-2.10%)
May 03, 2002 4.308 4.316 4.254 4.303 527,751 -0.02(-0.37%)
May 02, 2002 4.332 4.399 4.298 4.319 751,298 -0.01(-0.32%)
May 01, 2002 4.333 4.347 4.240 4.333 529,742 +0.00(+0.00%)
Apr 30, 2002 4.238 4.340 4.238 4.333 522,274 +0.12(+2.74%)
Apr 29, 2002 4.208 4.228 4.186 4.218 251,428 +0.00(+0.05%)
Apr 26, 2002 4.191 4.258 4.186 4.216 539,700 +0.02(+0.48%)
Apr 25, 2002 4.122 4.201 4.118 4.196 455,558 +0.05(+1.28%)
Apr 24, 2002 4.216 4.318 4.143 4.143 518,291 -0.05(-1.27%)
Apr 23, 2002 4.183 4.223 4.166 4.196 747,315 +0.04(+0.92%)
Apr 22, 2002 4.305 4.305 4.158 4.158 572,560 -0.15(-3.43%)
Apr 19, 2002 4.317 4.323 4.278 4.305 503,853 -0.01(-0.28%)
Apr 18, 2002 4.345 4.347 4.309 4.317 576,045 -0.03(-0.65%)
Apr 17, 2002 4.479 4.479 4.328 4.345 637,782 -0.13(-2.98%)
Apr 16, 2002 4.459 4.518 4.459 4.479 866,308 +0.04(+0.88%)
Apr 15, 2002 4.402 4.499 4.364 4.440 1,020,153 +0.04(+0.87%)
Apr 12, 2002 4.278 4.443 4.265 4.402 758,269 +0.15(+3.49%)
Apr 11, 2002 4.233 4.313 4.233 4.253 749,805 +0.02(+0.47%)
Apr 10, 2002 4.193 4.238 4.188 4.233 427,179 +0.05(+1.20%)
Apr 09, 2002 4.179 4.202 4.173 4.183 382,868 +0.02(+0.39%)
Apr 08, 2002 4.158 4.174 4.117 4.167 360,962 -0.00(-0.02%)
Apr 05, 2002 4.089 4.188 4.089 4.168 788,639 +0.10(+2.42%)
Apr 04, 2002 4.038 4.075 4.027 4.069 279,309 +0.03(+0.80%)
Apr 03, 2002 4.065 4.083 4.012 4.037 403,281 -0.03(-0.72%)
Apr 02, 2002 4.024 4.093 4.001 4.066 422,698 +0.04(+1.05%)
Apr 01, 2002 4.027 4.042 3.917 4.024 668,153 -0.01(-0.35%)
Mar 29, 2002 4.057 4.099 4.031 4.038 498,376 +0.00(+0.00%)
Mar 28, 2002 4.057 4.099 4.031 4.038 497,878 -0.02(-0.57%)
Mar 27, 2002 4.042 4.076 4.037 4.061 486,925 +0.01(+0.12%)
Mar 26, 2002 4.032 4.067 4.017 4.056 467,508 +0.04(+0.92%)
Mar 25, 2002 4.092 4.101 4.018 4.019 409,754 -0.07(-1.79%)
Mar 22, 2002 4.168 4.178 4.088 4.092 402,285 -0.07(-1.69%)
Mar 21, 2002 4.153 4.168 4.084 4.163 549,160 -0.00(-0.02%)
Mar 20, 2002 4.203 4.216 4.163 4.164 344,532 -0.05(-1.26%)
Mar 19, 2002 4.188 4.285 4.178 4.217 1,025,630 +0.05(+1.30%)
Mar 18, 2002 4.072 4.170 4.072 4.163 602,433 +0.11(+2.65%)
Mar 15, 2002 4.032 4.097 4.027 4.055 716,945 +0.00(+0.02%)
Mar 14, 2002 4.052 4.067 4.018 4.054 540,696 +0.02(+0.42%)
Mar 13, 2002 4.103 4.103 4.011 4.037 867,304 -0.07(-1.62%)
Mar 12, 2002 4.092 4.128 4.074 4.103 943,977 +0.01(+0.27%)
Mar 11, 2002 4.017 4.122 4.017 4.092 798,099 +0.02(+0.44%)
Mar 08, 2002 4.037 4.092 4.037 4.074 835,440 +0.02(+0.52%)
Mar 07, 2002 4.101 4.102 4.039 4.053 736,860 -0.04(-0.93%)
Mar 06, 2002 4.012 4.110 3.990 4.091 1,250,173 +0.11(+2.85%)
Mar 05, 2002 3.977 4.014 3.927 3.978 698,025 +0.03(+0.79%)
Mar 04, 2002 3.846 4.042 3.846 3.947 1,477,206 +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.