Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.40 10.60 10.34 10.56 1,202,128 +0.17(+1.62%)
May 27, 2004 10.85 11.00 10.06 10.39 1,801,325 -0.44(-4.08%)
May 26, 2004 10.97 10.97 10.77 10.83 478,212 -0.14(-1.32%)
May 25, 2004 10.69 10.99 10.60 10.97 455,310 +0.31(+2.86%)
May 24, 2004 10.56 10.72 10.55 10.67 417,969 +0.15(+1.45%)
May 21, 2004 10.44 10.58 10.42 10.52 332,334 +0.12(+1.20%)
May 20, 2004 10.35 10.52 10.25 10.39 277,567 +0.05(+0.47%)
May 19, 2004 10.56 10.83 10.30 10.34 454,812 -0.14(-1.30%)
May 18, 2004 10.46 10.56 10.37 10.48 314,161 +0.10(+0.93%)
May 17, 2004 10.46 10.47 10.33 10.38 561,109 -0.15(-1.45%)
May 14, 2004 10.48 10.65 10.44 10.54 646,744 +0.05(+0.46%)
May 13, 2004 10.44 10.53 10.40 10.49 428,175 +0.04(+0.42%)
May 12, 2004 10.46 10.55 10.26 10.44 841,166 -0.08(-0.73%)
May 11, 2004 10.48 10.54 10.42 10.52 550,404 +0.13(+1.28%)
May 10, 2004 10.50 10.50 10.15 10.39 695,785 -0.14(-1.30%)
May 07, 2004 10.62 10.89 10.52 10.52 722,421 -0.18(-1.65%)
May 06, 2004 10.79 10.79 10.56 10.70 904,645 -0.14(-1.33%)
May 05, 2004 10.83 10.93 10.71 10.85 825,731 +0.02(+0.22%)
May 04, 2004 10.82 10.91 10.68 10.82 879,253 -0.03(-0.26%)
May 03, 2004 11.02 11.02 10.71 10.85 908,130 -0.17(-1.53%)
Apr 30, 2004 10.93 11.14 10.89 11.02 634,546 +0.08(+0.73%)
Apr 29, 2004 11.17 11.19 10.89 10.94 820,752 -0.30(-2.68%)
Apr 28, 2004 11.34 11.37 11.17 11.24 959,412 -0.20(-1.79%)
Apr 27, 2004 11.45 11.55 11.41 11.44 601,935 -0.04(-0.38%)
Apr 26, 2004 11.32 11.55 11.32 11.49 1,069,194 +0.11(+0.95%)
Apr 23, 2004 11.41 11.41 11.26 11.38 669,646 +0.00(+0.00%)
Apr 22, 2004 11.13 11.38 11.08 11.38 1,118,235 +0.23(+2.05%)
Apr 21, 2004 11.02 11.17 11.02 11.15 1,022,393 +0.10(+0.95%)
Apr 20, 2004 11.01 11.20 11.01 11.05 785,652 +0.01(+0.07%)
Apr 19, 2004 10.89 11.07 10.85 11.04 1,050,026 +0.10(+0.88%)
Apr 16, 2004 10.88 11.01 10.87 10.94 548,164 +0.01(+0.11%)
Apr 15, 2004 10.82 11.02 10.80 10.93 469,748 +0.11(+1.00%)
Apr 14, 2004 10.81 11.01 10.77 10.82 474,727 -0.12(-1.07%)
Apr 13, 2004 11.21 11.31 10.85 10.94 851,372 -0.29(-2.58%)
Apr 12, 2004 11.11 11.31 11.11 11.23 474,478 +0.12(+1.08%)
Apr 08, 2004 11.11 11.27 11.05 11.11 846,642 +0.02(+0.22%)
Apr 07, 2004 11.11 11.14 10.90 11.08 570,320 +0.02(+0.14%)
Apr 06, 2004 11.05 11.14 10.93 11.07 824,487 -0.04(-0.40%)
Apr 05, 2004 11.11 11.18 11.01 11.11 623,095 +0.07(+0.62%)
Apr 02, 2004 10.81 11.07 10.79 11.04 1,085,126 +0.31(+2.88%)
Apr 01, 2004 10.67 10.83 10.66 10.73 1,094,835 +0.08(+0.72%)
Mar 31, 2004 10.71 10.73 10.40 10.66 1,369,664 -0.00(-0.04%)
Mar 30, 2004 10.77 10.77 10.54 10.66 1,238,971 -0.16(-1.48%)
Mar 29, 2004 10.81 10.95 10.70 10.82 1,045,794 -0.02(-0.15%)
Mar 26, 2004 10.73 10.84 10.63 10.84 1,429,409 +0.12(+1.09%)
Mar 25, 2004 10.91 10.91 10.67 10.72 1,358,213 -0.10(-0.96%)
Mar 24, 2004 10.93 10.97 10.82 10.83 691,553 -0.08(-0.74%)
Mar 23, 2004 10.77 10.97 10.69 10.91 1,049,528 +0.25(+2.38%)
Mar 22, 2004 10.83 10.92 10.49 10.65 1,171,508 +5.16(+94.04%)
Mar 19, 2004 5.528 5.557 5.489 5.490 618,365 -0.03(-0.53%)
Mar 18, 2004 5.544 5.546 5.458 5.519 1,393,064 -0.07(-1.19%)
Mar 17, 2004 5.490 5.642 5.490 5.586 837,431 +0.08(+1.50%)
Mar 16, 2004 5.503 5.549 5.453 5.503 531,734 +0.02(+0.40%)
Mar 15, 2004 5.578 5.578 5.468 5.481 1,103,797 -0.09(-1.69%)
Mar 12, 2004 5.423 5.613 5.416 5.576 1,886,960 +0.16(+2.89%)
Mar 11, 2004 5.614 5.614 5.418 5.419 2,297,212 -0.21(-3.81%)
Mar 10, 2004 5.690 5.707 5.629 5.634 1,038,574 -0.03(-0.55%)
Mar 09, 2004 5.749 5.754 5.658 5.665 747,315 -0.10(-1.72%)
Mar 08, 2004 5.800 5.825 5.729 5.764 851,870 -0.06(-1.02%)
Mar 05, 2004 5.684 5.826 5.684 5.824 2,256,884 +0.16(+2.91%)
Mar 04, 2004 5.820 5.875 5.654 5.659 1,615,616 -0.15(-2.54%)
Mar 03, 2004 5.737 5.810 5.681 5.807 1,039,072 +0.07(+1.21%)
Mar 02, 2004 5.768 5.884 5.699 5.737 1,361,200 -0.03(-0.47%)
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.