Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Donaldson Company
(NY:
DCI
)
74.19
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2003
3.655
3.696
3.614
3.685
431,813
+0.05(+1.39%)
Dec 31, 2002
3.605
3.673
3.575
3.635
604,637
+0.02(+0.56%)
Dec 30, 2002
3.549
3.641
3.543
3.615
464,000
+0.08(+2.34%)
Dec 27, 2002
3.606
3.618
3.531
3.532
358,028
-0.06(-1.77%)
Dec 26, 2002
3.564
3.635
3.564
3.596
247,104
+0.02(+0.68%)
Dec 24, 2002
3.619
3.621
3.549
3.571
207,488
-0.04(-1.04%)
Dec 23, 2002
3.597
3.626
3.547
3.609
392,692
+0.01(+0.34%)
Dec 20, 2002
3.546
3.610
3.534
3.597
524,415
+0.07(+1.86%)
Dec 19, 2002
3.545
3.607
3.508
3.531
626,426
-0.00(-0.11%)
Dec 18, 2002
3.556
3.573
3.519
3.535
617,512
-0.02(-0.60%)
Dec 17, 2002
3.595
3.610
3.542
3.556
383,283
-0.03(-0.84%)
Dec 16, 2002
3.514
3.587
3.448
3.586
923,545
+0.08(+2.36%)
Dec 13, 2002
3.568
3.589
3.499
3.504
556,107
-0.04(-1.25%)
Dec 12, 2002
3.544
3.581
3.533
3.548
323,859
-0.01(-0.28%)
Dec 11, 2002
3.534
3.558
3.503
3.558
900,766
+0.02(+0.46%)
Dec 10, 2002
3.565
3.565
3.500
3.542
1,464,301
-0.02(-0.62%)
Dec 09, 2002
3.576
3.576
3.524
3.564
917,107
-0.03(-0.79%)
Dec 06, 2002
3.579
3.620
3.552
3.592
565,021
+0.00(+0.06%)
Dec 05, 2002
3.646
3.646
3.549
3.590
527,386
-0.06(-1.52%)
Dec 04, 2002
3.680
3.685
3.597
3.646
527,881
-0.04(-1.07%)
Dec 03, 2002
3.751
3.751
3.675
3.685
507,083
-0.07(-1.78%)
Dec 02, 2002
3.782
3.817
3.731
3.752
543,727
-0.03(-0.69%)
Nov 29, 2002
3.781
3.814
3.773
3.778
185,204
-0.01(-0.21%)
Nov 27, 2002
3.635
3.786
3.635
3.786
655,642
+0.14(+3.71%)
Nov 26, 2002
3.690
3.701
3.605
3.651
589,781
-0.06(-1.50%)
Nov 25, 2002
3.600
3.734
3.579
3.707
1,146,879
+0.12(+3.26%)
Nov 22, 2002
3.489
3.620
3.461
3.589
1,025,556
+0.09(+2.57%)
Nov 21, 2002
3.509
3.549
3.411
3.500
2,213,537
+0.00(+0.03%)
Nov 20, 2002
3.443
3.499
3.436
3.499
567,002
+0.05(+1.49%)
Nov 19, 2002
3.458
3.509
3.431
3.447
464,496
-0.01(-0.38%)
Nov 18, 2002
3.518
3.534
3.429
3.460
587,305
-0.06(-1.64%)
Nov 15, 2002
3.449
3.520
3.448
3.518
689,316
+0.07(+1.99%)
Nov 14, 2002
3.433
3.489
3.408
3.449
597,704
+0.09(+2.74%)
Nov 13, 2002
3.332
3.413
3.293
3.357
641,777
+0.02(+0.51%)
Nov 12, 2002
3.322
3.372
3.300
3.340
706,153
+0.02(+0.49%)
Nov 11, 2002
3.369
3.386
3.302
3.324
577,401
-0.06(-1.73%)
Nov 08, 2002
3.398
3.416
3.364
3.382
753,692
-0.02(-0.53%)
Nov 07, 2002
3.382
3.410
3.354
3.401
983,959
+0.02(+0.54%)
Nov 06, 2002
3.335
3.383
3.299
3.382
1,135,985
+0.07(+2.13%)
Nov 05, 2002
3.287
3.332
3.287
3.312
851,741
-0.01(-0.15%)
Nov 04, 2002
3.292
3.393
3.292
3.317
1,805,988
+0.04(+1.14%)
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
.