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

Donaldson Company (NY: DCI )

72.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 3.376 3.405 3.295 3.368 1,011,813 -0.02(-0.53%)
Jul 30, 2002 3.405 3.411 3.311 3.386 920,237 -0.04(-1.14%)
Jul 29, 2002 3.286 3.451 3.275 3.425 678,855 +0.16(+5.02%)
Jul 26, 2002 3.273 3.291 3.222 3.261 864,495 -0.02(-0.49%)
Jul 25, 2002 3.248 3.325 3.187 3.277 813,233 +0.03(+1.05%)
Jul 24, 2002 3.070 3.243 3.016 3.243 1,199,444 +0.17(+5.63%)
Jul 23, 2002 3.157 3.165 3.051 3.070 906,799 -0.08(-2.43%)
Jul 22, 2002 3.215 3.290 3.114 3.147 1,219,352 -0.09(-2.85%)
Jul 19, 2002 3.304 3.310 3.217 3.239 1,484,125 -0.04(-1.35%)
Jul 17, 2002 3.320 3.344 3.267 3.283 1,012,808 -0.06(-1.80%)
Jul 12, 2002 3.371 3.404 3.320 3.343 1,294,006 -0.01(-0.33%)
Jul 11, 2002 3.456 3.456 3.335 3.354 1,080,495 -0.12(-3.41%)
Jul 10, 2002 3.531 3.532 3.469 3.473 790,837 -0.04(-1.26%)
Jul 09, 2002 3.632 3.663 3.531 3.517 994,891 -0.12(-3.23%)
Jul 08, 2002 3.632 3.635 3.632 3.635 771,426 -0.01(-0.19%)
Jul 05, 2002 3.524 3.652 3.524 3.642 406,118 +0.12(+3.34%)
Jul 04, 2002 3.526 3.530 3.406 3.524 867,979 +0.00(+0.00%)
Jul 03, 2002 3.526 3.530 3.406 3.524 858,523 -0.02(-0.51%)
Jul 02, 2002 3.536 3.597 3.516 3.542 1,122,799 +0.00(+0.03%)
Jul 01, 2002 3.545 3.663 3.541 3.541 1,316,402 +0.02(+0.60%)
Jun 28, 2002 3.590 3.665 3.520 3.520 3,019,514 -0.07(-1.93%)
Jun 27, 2002 3.607 3.650 3.566 3.590 1,484,125 -0.00(-0.11%)
Jun 26, 2002 3.662 3.662 3.541 3.594 1,435,849 -0.10(-2.67%)
Jun 25, 2002 3.727 3.772 3.687 3.692 1,080,495 -0.13(-3.47%)
Jun 21, 2002 3.848 3.902 3.825 3.825 658,450 -0.05(-1.17%)
Jun 20, 2002 3.947 3.998 3.870 3.870 610,671 -0.08(-1.96%)
Jun 19, 2002 3.929 4.034 3.919 3.947 1,329,342 +0.02(+0.46%)
Jun 18, 2002 3.900 3.988 3.900 3.929 830,652 +0.03(+0.75%)
Jun 17, 2002 3.719 3.905 3.719 3.900 1,547,333 +0.18(+4.86%)
Jun 14, 2002 3.717 3.736 3.639 3.719 1,242,246 -0.11(-2.86%)
Jun 12, 2002 3.787 3.829 3.772 3.829 668,404 +0.06(+1.46%)
Jun 11, 2002 3.757 3.808 3.752 3.773 629,583 +0.04(+0.94%)
Jun 10, 2002 3.737 3.777 3.720 3.738 584,791 +0.01(+0.13%)
Jun 07, 2002 3.717 3.751 3.661 3.733 1,260,163 -0.00(-0.03%)
Jun 06, 2002 3.828 3.828 3.730 3.734 688,311 -0.07(-1.82%)
Jun 05, 2002 3.787 3.835 3.777 3.804 993,398 -0.17(-4.20%)
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%)
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.