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 (%)
Jan 30, 2004 5.391 5.475 5.365 5.427 1,365,674 +0.04(+0.69%)
Jan 29, 2004 5.411 5.455 5.340 5.390 1,682,706 +0.00(+0.07%)
Jan 28, 2004 5.571 5.583 5.381 5.386 1,586,153 -0.20(-3.67%)
Jan 27, 2004 5.711 5.711 5.576 5.591 1,161,619 -0.14(-2.39%)
Jan 26, 2004 5.731 5.743 5.704 5.727 515,611 -0.00(-0.05%)
Jan 23, 2004 5.757 5.775 5.728 5.730 652,975 -0.05(-0.83%)
Jan 22, 2004 5.827 5.851 5.758 5.779 522,579 -0.03(-0.50%)
Jan 21, 2004 5.762 5.817 5.742 5.808 587,777 +0.06(+0.98%)
Jan 20, 2004 5.802 5.825 5.737 5.752 1,020,274 +0.00(+0.00%)
Jan 16, 2004 5.701 5.761 5.688 5.752 809,749 +0.06(+0.97%)
Jan 15, 2004 5.706 5.706 5.666 5.696 600,219 -0.01(-0.18%)
Jan 14, 2004 5.700 5.719 5.696 5.706 431,003 +0.02(+0.28%)
Jan 13, 2004 5.711 5.718 5.673 5.690 820,201 -0.04(-0.75%)
Jan 12, 2004 5.797 5.808 5.714 5.733 1,209,398 -0.10(-1.74%)
Jan 09, 2004 5.897 5.904 5.835 5.835 479,280 -0.09(-1.59%)
Jan 08, 2004 5.926 5.951 5.891 5.929 380,238 +0.00(+0.03%)
Jan 07, 2004 5.895 5.931 5.895 5.927 671,390 +0.03(+0.53%)
Jan 06, 2004 5.862 5.899 5.833 5.896 921,233 +0.05(+0.81%)
Jan 05, 2004 5.907 5.910 5.807 5.849 1,020,274 -0.04(-0.68%)
Jan 02, 2004 5.943 5.961 5.884 5.889 449,916 -0.05(-0.91%)
Dec 31, 2003 5.948 5.971 5.903 5.943 540,994 +0.00(+0.05%)
Dec 30, 2003 5.978 5.978 5.915 5.940 616,643 -0.05(-0.76%)
Dec 29, 2003 5.957 5.994 5.922 5.986 768,938 +0.03(+0.47%)
Dec 26, 2003 5.938 5.972 5.938 5.957 130,396 +0.02(+0.32%)
Dec 24, 2003 5.974 5.974 5.928 5.938 126,414 -0.04(-0.59%)
Dec 23, 2003 5.936 5.974 5.908 5.974 560,404 +0.04(+0.68%)
Dec 22, 2003 5.984 5.988 5.906 5.933 669,399 -0.06(-1.04%)
Dec 19, 2003 6.018 6.022 5.926 5.996 748,035 -0.01(-0.13%)
Dec 18, 2003 6.004 6.004 5.952 6.004 827,666 +0.01(+0.17%)
Dec 17, 2003 5.996 5.996 5.938 5.994 570,855 -0.03(-0.45%)
Dec 16, 2003 6.035 6.035 5.927 6.021 1,007,334 -0.02(-0.32%)
Dec 15, 2003 6.138 6.138 6.039 6.040 692,293 -0.07(-1.07%)
Dec 12, 2003 6.133 6.133 6.075 6.105 653,473 -0.03(-0.46%)
Dec 11, 2003 6.118 6.178 6.100 6.133 658,947 +0.00(+0.03%)
Dec 10, 2003 6.130 6.138 6.101 6.131 1,106,873 +0.00(+0.02%)
Dec 09, 2003 6.140 6.140 6.100 6.130 1,157,140 +0.02(+0.25%)
Dec 08, 2003 6.115 6.126 6.088 6.115 658,947 +0.01(+0.18%)
Dec 05, 2003 6.078 6.141 6.078 6.104 559,408 +0.00(+0.07%)
Dec 04, 2003 6.026 6.108 6.013 6.100 1,287,536 +0.07(+1.20%)
Dec 03, 2003 5.977 6.038 5.977 6.028 1,898,705 +0.08(+1.39%)
Dec 02, 2003 5.998 6.003 5.919 5.945 2,162,981 -0.02(-0.32%)
Dec 01, 2003 5.893 5.978 5.893 5.965 898,836 +0.08(+1.44%)
Nov 28, 2003 5.817 5.907 5.817 5.880 457,879 +0.05(+0.93%)
Nov 26, 2003 5.792 5.840 5.771 5.826 522,579 +0.05(+0.85%)
Nov 25, 2003 5.606 5.777 5.606 5.777 1,702,613 +0.19(+3.44%)
Nov 24, 2003 5.525 5.585 5.520 5.585 1,491,591 +0.04(+0.80%)
Nov 21, 2003 5.587 5.616 5.544 5.541 792,827 -0.02(-0.38%)
Nov 20, 2003 5.613 5.617 5.562 5.562 1,039,186 -0.05(-0.91%)
Nov 19, 2003 5.671 5.686 5.613 5.613 885,896 -0.08(-1.43%)
Nov 18, 2003 5.755 5.760 5.673 5.694 549,952 -0.06(-1.08%)
Nov 17, 2003 5.733 5.761 5.707 5.757 702,745 -0.01(-0.24%)
Nov 14, 2003 5.856 5.862 5.758 5.771 724,643 -0.08(-1.34%)
Nov 13, 2003 5.872 5.872 5.801 5.849 1,454,264 -0.03(-0.48%)
Nov 12, 2003 5.849 5.877 5.814 5.877 1,199,942 +0.04(+0.71%)
Nov 11, 2003 5.910 5.917 5.825 5.836 1,009,325 -0.06(-1.09%)
Nov 10, 2003 6.003 6.003 5.907 5.900 598,229 -0.11(-1.86%)
Nov 07, 2003 5.993 6.018 5.973 6.012 470,819 +0.02(+0.32%)
Nov 06, 2003 5.927 5.993 5.921 5.993 716,182 +0.06(+0.98%)
Nov 05, 2003 5.872 5.934 5.852 5.934 337,437 +0.07(+1.22%)
Nov 04, 2003 5.827 5.864 5.827 5.863 556,383 +0.03(+0.59%)
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.