Skip to main content

Donaldson Company (NY: DCI )

73.16 -0.53 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 5.727 5.956 5.714 5.764 2,017,404 +0.04(+0.65%)
Feb 27, 2004 5.267 5.747 5.237 5.727 3,865,032 +0.51(+9.76%)
Feb 26, 2004 5.207 5.220 5.167 5.218 678,110 +0.03(+0.50%)
Feb 25, 2004 5.136 5.196 5.117 5.192 779,677 +0.06(+1.10%)
Feb 24, 2004 5.072 5.152 5.051 5.136 1,284,526 +0.02(+0.35%)
Feb 23, 2004 5.176 5.202 5.107 5.118 1,468,244 -0.06(-1.09%)
Feb 20, 2004 5.132 5.174 5.112 5.174 1,467,746 +0.05(+1.02%)
Feb 19, 2004 5.113 5.152 5.110 5.122 2,093,081 +0.03(+0.67%)
Feb 18, 2004 5.122 5.132 5.072 5.088 1,160,057 -0.03(-0.57%)
Feb 17, 2004 5.117 5.132 5.082 5.117 2,802,061 +0.04(+0.69%)
Feb 13, 2004 5.297 5.298 5.053 5.082 4,225,994 -0.38(-6.90%)
Feb 12, 2004 5.430 5.478 5.430 5.458 549,658 +0.03(+0.52%)
Feb 11, 2004 5.453 5.493 5.425 5.430 766,235 -0.04(-0.68%)
Feb 10, 2004 5.436 5.498 5.423 5.467 660,684 +0.03(+0.46%)
Feb 09, 2004 5.368 5.466 5.360 5.442 634,297 +0.08(+1.57%)
Feb 06, 2004 5.247 5.367 5.242 5.358 1,232,249 +0.13(+2.52%)
Feb 05, 2004 5.277 5.323 5.202 5.226 1,209,845 -0.07(-1.25%)
Feb 04, 2004 5.351 5.387 5.292 5.292 863,321 -0.08(-1.55%)
Feb 03, 2004 5.398 5.443 5.348 5.376 752,294 -0.04(-0.67%)
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.