Donaldson Company (NY: DCI )

73.22 +1.54 (+2.15%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.41 11.77 11.30 11.77 1,051,131 +0.37(+3.24%)
Jun 29, 2004 11.31 11.48 11.30 11.40 571,602 +0.04(+0.32%)
Jun 28, 2004 11.19 11.37 11.16 11.37 605,196 +0.18(+1.62%)
Jun 25, 2004 11.27 11.31 11.17 11.19 666,413 -0.08(-0.71%)
Jun 24, 2004 11.17 11.29 11.12 11.27 554,432 +0.12(+1.08%)
Jun 23, 2004 10.98 11.21 10.97 11.15 517,104 +0.12(+1.13%)
Jun 22, 2004 10.83 11.06 10.81 11.02 465,095 +0.16(+1.48%)
Jun 21, 2004 10.80 10.92 10.72 10.86 331,713 +0.04(+0.41%)
Jun 18, 2004 10.66 10.88 10.66 10.82 762,966 +0.04(+0.37%)
Jun 17, 2004 10.63 10.85 10.62 10.78 445,436 -0.10(-0.89%)
Jun 16, 2004 11.03 11.03 10.84 10.87 424,782 -0.10(-0.88%)
Jun 15, 2004 10.79 11.02 10.79 10.97 578,321 +0.21(+1.90%)
Jun 14, 2004 10.97 10.97 10.75 10.77 381,980 -0.27(-2.41%)
Jun 10, 2004 10.93 11.13 10.93 11.03 437,722 +0.07(+0.62%)
Jun 09, 2004 11.01 11.16 10.93 10.96 405,870 -0.08(-0.76%)
Jun 08, 2004 11.03 11.10 10.96 11.05 382,727 +0.04(+0.37%)
Jun 07, 2004 10.91 11.04 10.90 11.01 372,773 +0.17(+1.56%)
Jun 04, 2004 10.99 11.01 10.81 10.84 399,897 -0.11(-1.03%)
Jun 03, 2004 10.92 11.05 10.83 10.95 954,329 +0.02(+0.22%)
Jun 02, 2004 10.85 11.01 10.75 10.93 1,101,398 +0.12(+1.08%)
Jun 01, 2004 10.52 10.81 10.52 10.81 1,254,937 +0.25(+2.36%)
May 28, 2004 10.41 10.60 10.34 10.56 1,201,684 +0.17(+1.62%)
May 27, 2004 10.85 11.00 10.07 10.39 1,800,659 -0.44(-4.08%)
May 26, 2004 10.98 10.98 10.77 10.83 478,035 -0.14(-1.32%)
May 25, 2004 10.69 11.00 10.60 10.98 455,141 +0.31(+2.86%)
May 24, 2004 10.56 10.73 10.55 10.67 417,814 +0.15(+1.45%)
May 21, 2004 10.45 10.59 10.43 10.52 332,211 +0.12(+1.20%)
May 20, 2004 10.35 10.52 10.25 10.40 277,464 +0.05(+0.47%)
May 19, 2004 10.57 10.83 10.30 10.35 454,644 -0.14(-1.30%)
May 18, 2004 10.47 10.56 10.38 10.48 314,045 +0.10(+0.93%)
May 17, 2004 10.47 10.47 10.33 10.39 560,902 -0.15(-1.45%)
May 14, 2004 10.49 10.65 10.45 10.54 646,505 +0.05(+0.46%)
May 13, 2004 10.45 10.54 10.41 10.49 428,017 +0.04(+0.42%)
May 12, 2004 10.46 10.56 10.27 10.45 840,855 -0.08(-0.72%)
May 11, 2004 10.49 10.55 10.42 10.52 550,201 +0.13(+1.28%)
May 10, 2004 10.51 10.51 10.15 10.39 695,528 -0.14(-1.30%)
May 07, 2004 10.62 10.89 10.52 10.53 722,155 -0.18(-1.65%)
May 06, 2004 10.79 10.79 10.56 10.71 904,311 -0.14(-1.33%)
May 05, 2004 10.83 10.94 10.71 10.85 825,426 +0.02(+0.22%)
May 04, 2004 10.82 10.92 10.69 10.83 878,929 -0.03(-0.26%)
May 03, 2004 11.03 11.03 10.72 10.85 907,795 -0.17(-1.53%)
Apr 30, 2004 10.93 11.15 10.89 11.02 634,312 +0.08(+0.73%)
Apr 29, 2004 11.17 11.19 10.89 10.94 820,449 -0.30(-2.68%)
Apr 28, 2004 11.35 11.38 11.17 11.24 959,057 -0.21(-1.79%)
Apr 27, 2004 11.45 11.55 11.41 11.45 601,713 -0.04(-0.38%)
Apr 26, 2004 11.33 11.55 11.33 11.49 1,068,799 +0.11(+0.95%)
Apr 23, 2004 11.41 11.41 11.26 11.38 669,399 +0.00(+0.00%)
Apr 22, 2004 11.13 11.38 11.08 11.38 1,117,822 +0.23(+2.05%)
Apr 21, 2004 11.02 11.17 11.02 11.16 1,022,016 +0.10(+0.95%)
Apr 20, 2004 11.01 11.21 11.01 11.05 785,362 +0.01(+0.07%)
Apr 19, 2004 10.89 11.08 10.85 11.04 1,049,638 +0.10(+0.88%)
Apr 16, 2004 10.89 11.01 10.87 10.95 547,962 +0.01(+0.11%)
Apr 15, 2004 10.83 11.02 10.80 10.93 469,575 +0.11(+1.00%)
Apr 14, 2004 10.82 11.01 10.77 10.83 474,552 -0.12(-1.06%)
Apr 13, 2004 11.21 11.32 10.85 10.94 851,058 -0.29(-2.58%)
Apr 12, 2004 11.11 11.32 11.11 11.23 474,303 +0.12(+1.09%)
Apr 08, 2004 11.11 11.27 11.05 11.11 846,330 +0.02(+0.22%)
Apr 07, 2004 11.11 11.14 10.91 11.09 570,109 +0.02(+0.15%)
Apr 06, 2004 11.05 11.14 10.94 11.07 824,182 -0.04(-0.40%)
Apr 05, 2004 11.11 11.19 11.01 11.12 622,865 +0.07(+0.62%)
Apr 02, 2004 10.81 11.08 10.79 11.05 1,084,725 +0.31(+2.88%)
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.