Donaldson Company (NY: DCI )

74.68 -0.24 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.630 3.708 3.576 3.693 805,192 +0.05(+1.25%)
Mar 28, 2003 3.615 3.648 3.598 3.648 264,435 +0.03(+0.92%)
Mar 27, 2003 3.631 3.650 3.594 3.615 360,999 -0.02(-0.42%)
Mar 26, 2003 3.649 3.675 3.620 3.630 426,365 -0.03(-0.80%)
Mar 25, 2003 3.625 3.681 3.605 3.659 390,711 +0.04(+1.12%)
Mar 24, 2003 3.706 3.706 3.571 3.619 736,360 -0.10(-2.69%)
Mar 21, 2003 3.670 3.735 3.647 3.719 613,055 +0.05(+1.38%)
Mar 20, 2003 3.644 3.685 3.605 3.668 448,649 +0.04(+1.09%)
Mar 19, 2003 3.679 3.679 3.619 3.629 461,029 -0.05(-1.37%)
Mar 18, 2003 3.610 3.706 3.573 3.679 614,541 +0.06(+1.65%)
Mar 17, 2003 3.551 3.625 3.499 3.620 518,967 +0.07(+1.93%)
Mar 14, 2003 3.504 3.559 3.469 3.551 528,871 +0.04(+1.12%)
Mar 13, 2003 3.403 3.529 3.389 3.512 931,963 +0.11(+3.17%)
Mar 12, 2003 3.423 3.430 3.372 3.404 603,646 -0.01(-0.41%)
Mar 11, 2003 3.413 3.456 3.413 3.418 394,673 +0.01(+0.15%)
Mar 10, 2003 3.469 3.470 3.410 3.413 407,548 -0.06(-1.83%)
Mar 07, 2003 3.418 3.484 3.401 3.476 307,518 +0.05(+1.44%)
Mar 06, 2003 3.448 3.453 3.403 3.427 473,409 -0.04(-1.11%)
Mar 05, 2003 3.466 3.499 3.458 3.465 382,293 -0.00(-0.03%)
Mar 04, 2003 3.509 3.509 3.466 3.466 500,645 -0.04(-1.01%)
Mar 03, 2003 3.544 3.557 3.501 3.502 323,364 -0.02(-0.49%)
Feb 28, 2003 3.534 3.583 3.504 3.519 1,283,059 +0.06(+1.66%)
Feb 27, 2003 3.383 3.461 3.381 3.461 510,054 +0.08(+2.30%)
Feb 26, 2003 3.377 3.402 3.362 3.383 407,053 -0.01(-0.15%)
Feb 25, 2003 3.322 3.389 3.304 3.389 602,161 +0.06(+1.85%)
Feb 24, 2003 3.381 3.382 3.323 3.327 604,142 -0.05(-1.47%)
Feb 21, 2003 3.357 3.391 3.357 3.376 687,335 +0.03(+0.87%)
Feb 20, 2003 3.337 3.403 3.325 3.347 470,933 +0.01(+0.33%)
Feb 19, 2003 3.403 3.427 3.325 3.336 418,442 -0.07(-1.96%)
Feb 18, 2003 3.302 3.446 3.297 3.403 648,214 +0.11(+3.22%)
Feb 14, 2003 3.287 3.317 3.269 3.297 527,881 +0.02(+0.62%)
Feb 13, 2003 3.276 3.289 3.271 3.276 648,214 -0.01(-0.18%)
Feb 12, 2003 3.277 3.317 3.271 3.283 336,239 +0.01(+0.31%)
Feb 11, 2003 3.287 3.305 3.248 3.272 411,014 -0.01(-0.28%)
Feb 10, 2003 3.322 3.322 3.253 3.282 656,633 -0.04(-1.13%)
Feb 07, 2003 3.312 3.330 3.295 3.319 629,397 +0.01(+0.40%)
Feb 06, 2003 3.342 3.342 3.297 3.306 585,324 -0.05(-1.39%)
Feb 05, 2003 3.392 3.402 3.342 3.352 621,969 -0.03(-0.87%)
Feb 04, 2003 3.372 3.388 3.332 3.381 367,437 +0.00(+0.12%)
Feb 03, 2003 3.431 3.467 3.376 3.377 749,235 -0.05(-1.47%)
Jan 31, 2003 3.377 3.442 3.377 3.428 646,234 +0.04(+1.19%)
Jan 30, 2003 3.372 3.424 3.352 3.388 563,040 -0.01(-0.30%)
Jan 29, 2003 3.342 3.408 3.271 3.398 1,463,311 +0.04(+1.23%)
Jan 28, 2003 3.400 3.405 3.349 3.356 1,012,185 -0.05(-1.57%)
Jan 27, 2003 3.461 3.474 3.409 3.410 954,742 -0.06(-1.77%)
Jan 24, 2003 3.534 3.536 3.463 3.471 393,682 -0.06(-1.60%)
Jan 23, 2003 3.463 3.540 3.463 3.528 618,998 +0.05(+1.42%)
Jan 22, 2003 3.536 3.538 3.470 3.478 1,112,710 -0.07(-1.91%)
Jan 21, 2003 3.553 3.574 3.535 3.546 779,442 -0.01(-0.20%)
Jan 17, 2003 3.574 3.578 3.535 3.553 798,259 -0.03(-0.93%)
Jan 16, 2003 3.549 3.604 3.544 3.586 624,940 +0.03(+0.77%)
Jan 15, 2003 3.564 3.583 3.535 3.559 399,129 -0.02(-0.59%)
Jan 14, 2003 3.595 3.595 3.565 3.580 631,378 -0.01(-0.34%)
Jan 13, 2003 3.606 3.615 3.592 3.592 484,304 -0.00(-0.08%)
Jan 10, 2003 3.642 3.642 3.586 3.596 547,194 -0.05(-1.47%)
Jan 09, 2003 3.569 3.658 3.561 3.649 255,522 +0.07(+1.95%)
Jan 08, 2003 3.617 3.626 3.569 3.579 434,289 -0.05(-1.31%)
Jan 07, 2003 3.635 3.654 3.602 3.627 600,180 -0.03(-0.69%)
Jan 06, 2003 3.685 3.685 3.637 3.652 498,169 -0.02(-0.52%)
Jan 03, 2003 3.675 3.696 3.630 3.671 269,883 -0.01(-0.38%)
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.