Donaldson Company (NY: DCI )

73.47 +0.83 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.389 5.473 5.363 5.425 1,366,179 +0.04(+0.69%)
Jan 29, 2004 5.409 5.453 5.338 5.388 1,683,327 +0.00(+0.07%)
Jan 28, 2004 5.569 5.581 5.379 5.384 1,586,739 -0.20(-3.67%)
Jan 27, 2004 5.709 5.709 5.574 5.589 1,162,048 -0.14(-2.39%)
Jan 26, 2004 5.729 5.741 5.702 5.725 515,802 -0.00(-0.05%)
Jan 23, 2004 5.754 5.772 5.726 5.728 653,216 -0.05(-0.83%)
Jan 22, 2004 5.825 5.849 5.755 5.777 522,772 -0.03(-0.50%)
Jan 21, 2004 5.759 5.815 5.740 5.806 587,994 +0.06(+0.98%)
Jan 20, 2004 5.800 5.823 5.735 5.749 1,020,651 +0.00(+0.00%)
Jan 16, 2004 5.699 5.758 5.686 5.749 810,048 +0.06(+0.97%)
Jan 15, 2004 5.704 5.704 5.664 5.694 600,441 -0.01(-0.18%)
Jan 14, 2004 5.698 5.717 5.694 5.704 431,162 +0.02(+0.28%)
Jan 13, 2004 5.709 5.716 5.671 5.688 820,504 -0.04(-0.75%)
Jan 12, 2004 5.795 5.806 5.712 5.731 1,209,845 -0.10(-1.74%)
Jan 09, 2004 5.895 5.902 5.833 5.833 479,457 -0.09(-1.59%)
Jan 08, 2004 5.924 5.949 5.889 5.927 380,379 +0.00(+0.03%)
Jan 07, 2004 5.893 5.929 5.893 5.925 671,638 +0.03(+0.53%)
Jan 06, 2004 5.860 5.897 5.831 5.894 921,573 +0.05(+0.81%)
Jan 05, 2004 5.905 5.908 5.805 5.847 1,020,651 -0.04(-0.68%)
Jan 02, 2004 5.941 5.959 5.882 5.887 450,082 -0.05(-0.91%)
Dec 31, 2003 5.946 5.968 5.901 5.941 541,194 +0.00(+0.05%)
Dec 30, 2003 5.975 5.975 5.913 5.938 616,871 -0.05(-0.76%)
Dec 29, 2003 5.955 5.991 5.920 5.983 769,222 +0.03(+0.47%)
Dec 26, 2003 5.936 5.969 5.936 5.955 130,444 +0.02(+0.32%)
Dec 24, 2003 5.971 5.971 5.926 5.936 126,461 -0.04(-0.59%)
Dec 23, 2003 5.934 5.971 5.906 5.971 560,611 +0.04(+0.68%)
Dec 22, 2003 5.981 5.985 5.904 5.931 669,646 -0.06(-1.04%)
Dec 19, 2003 6.016 6.020 5.924 5.993 748,311 -0.01(-0.13%)
Dec 18, 2003 6.001 6.001 5.950 6.001 827,972 +0.01(+0.17%)
Dec 17, 2003 5.993 5.993 5.936 5.991 571,066 -0.03(-0.45%)
Dec 16, 2003 6.033 6.033 5.925 6.019 1,007,706 -0.02(-0.32%)
Dec 15, 2003 6.136 6.136 6.037 6.038 692,549 -0.07(-1.07%)
Dec 12, 2003 6.131 6.131 6.073 6.103 653,714 -0.03(-0.46%)
Dec 11, 2003 6.116 6.176 6.098 6.131 659,191 +0.00(+0.03%)
Dec 10, 2003 6.128 6.136 6.099 6.129 1,107,282 +0.00(+0.02%)
Dec 09, 2003 6.138 6.138 6.098 6.128 1,157,567 +0.02(+0.25%)
Dec 08, 2003 6.113 6.124 6.086 6.113 659,191 +0.01(+0.18%)
Dec 05, 2003 6.076 6.139 6.076 6.102 559,615 +0.00(+0.07%)
Dec 04, 2003 6.024 6.106 6.011 6.098 1,288,012 +0.07(+1.20%)
Dec 03, 2003 5.974 6.036 5.974 6.026 1,899,407 +0.08(+1.39%)
Dec 02, 2003 5.995 6.000 5.917 5.943 2,163,780 -0.02(-0.32%)
Dec 01, 2003 5.891 5.975 5.891 5.962 899,168 +0.08(+1.44%)
Nov 28, 2003 5.815 5.905 5.815 5.878 458,048 +0.05(+0.93%)
Nov 26, 2003 5.790 5.838 5.768 5.824 522,772 +0.05(+0.85%)
Nov 25, 2003 5.604 5.774 5.604 5.774 1,703,242 +0.19(+3.44%)
Nov 24, 2003 5.523 5.583 5.518 5.583 1,492,142 +0.04(+0.80%)
Nov 21, 2003 5.585 5.614 5.542 5.538 793,120 -0.02(-0.38%)
Nov 20, 2003 5.611 5.615 5.560 5.560 1,039,570 -0.05(-0.91%)
Nov 19, 2003 5.669 5.684 5.611 5.611 886,224 -0.08(-1.43%)
Nov 18, 2003 5.752 5.757 5.671 5.692 550,155 -0.06(-1.08%)
Nov 17, 2003 5.731 5.758 5.705 5.754 703,004 -0.01(-0.24%)
Nov 14, 2003 5.854 5.860 5.755 5.768 724,911 -0.08(-1.34%)
Nov 13, 2003 5.870 5.870 5.799 5.847 1,454,801 -0.03(-0.48%)
Nov 12, 2003 5.847 5.875 5.812 5.875 1,200,385 +0.04(+0.71%)
Nov 11, 2003 5.908 5.915 5.823 5.834 1,009,697 -0.06(-1.09%)
Nov 10, 2003 6.000 6.000 5.905 5.898 598,450 -0.11(-1.86%)
Nov 07, 2003 5.990 6.016 5.970 6.010 470,993 +0.02(+0.32%)
Nov 06, 2003 5.925 5.990 5.919 5.990 716,447 +0.06(+0.98%)
Nov 05, 2003 5.870 5.932 5.850 5.932 337,561 +0.07(+1.22%)
Nov 04, 2003 5.825 5.862 5.825 5.861 556,588 +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.