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
)
73.68
+1.05 (+1.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003
3.535
3.585
3.505
3.520
1,282,585
+0.06(+1.66%)
Feb 27, 2003
3.385
3.463
3.383
3.463
509,866
+0.08(+2.30%)
Feb 26, 2003
3.379
3.403
3.364
3.385
406,902
-0.01(-0.15%)
Feb 25, 2003
3.323
3.390
3.305
3.390
601,939
+0.06(+1.85%)
Feb 24, 2003
3.383
3.384
3.324
3.328
603,919
-0.05(-1.47%)
Feb 21, 2003
3.358
3.392
3.358
3.378
687,081
+0.03(+0.87%)
Feb 20, 2003
3.338
3.404
3.326
3.348
470,759
+0.01(+0.33%)
Feb 19, 2003
3.404
3.428
3.326
3.337
418,288
-0.07(-1.96%)
Feb 18, 2003
3.303
3.447
3.298
3.404
647,975
+0.11(+3.22%)
Feb 14, 2003
3.288
3.318
3.271
3.298
527,686
+0.02(+0.62%)
Feb 13, 2003
3.278
3.290
3.273
3.278
647,975
-0.01(-0.18%)
Feb 12, 2003
3.279
3.318
3.273
3.284
336,115
+0.01(+0.31%)
Feb 11, 2003
3.288
3.306
3.249
3.274
410,862
-0.01(-0.28%)
Feb 10, 2003
3.323
3.323
3.254
3.283
656,390
-0.04(-1.13%)
Feb 07, 2003
3.313
3.331
3.296
3.320
629,164
+0.01(+0.40%)
Feb 06, 2003
3.343
3.343
3.298
3.307
585,108
-0.05(-1.39%)
Feb 05, 2003
3.393
3.403
3.343
3.353
621,739
-0.03(-0.87%)
Feb 04, 2003
3.374
3.389
3.333
3.383
367,301
+0.00(+0.12%)
Feb 03, 2003
3.432
3.469
3.378
3.379
748,958
-0.05(-1.47%)
Jan 31, 2003
3.379
3.443
3.379
3.429
645,995
+0.04(+1.19%)
Jan 30, 2003
3.374
3.425
3.353
3.389
562,832
-0.01(-0.30%)
Jan 29, 2003
3.343
3.409
3.273
3.399
1,462,771
+0.04(+1.23%)
Jan 28, 2003
3.401
3.406
3.350
3.357
1,011,811
-0.05(-1.57%)
Jan 27, 2003
3.463
3.476
3.410
3.411
954,390
-0.06(-1.77%)
Jan 24, 2003
3.535
3.537
3.465
3.473
393,537
-0.06(-1.60%)
Jan 23, 2003
3.465
3.541
3.465
3.529
618,769
+0.05(+1.42%)
Jan 22, 2003
3.537
3.539
3.472
3.480
1,112,300
-0.07(-1.91%)
Jan 21, 2003
3.554
3.576
3.536
3.547
779,154
-0.01(-0.20%)
Jan 17, 2003
3.576
3.580
3.536
3.554
797,965
-0.03(-0.93%)
Jan 16, 2003
3.550
3.605
3.545
3.588
624,709
+0.03(+0.77%)
Jan 15, 2003
3.566
3.585
3.536
3.560
398,982
-0.02(-0.59%)
Jan 14, 2003
3.596
3.596
3.567
3.582
631,144
-0.01(-0.34%)
Jan 13, 2003
3.607
3.616
3.594
3.594
484,125
-0.00(-0.08%)
Jan 10, 2003
3.643
3.643
3.588
3.597
546,992
-0.05(-1.47%)
Jan 09, 2003
3.571
3.659
3.563
3.650
255,428
+0.07(+1.95%)
Jan 08, 2003
3.618
3.627
3.571
3.581
434,128
-0.05(-1.31%)
Jan 07, 2003
3.636
3.655
3.603
3.628
599,958
-0.03(-0.69%)
Jan 06, 2003
3.687
3.687
3.638
3.653
497,985
-0.02(-0.52%)
Jan 03, 2003
3.677
3.698
3.631
3.673
269,783
-0.01(-0.38%)
Jan 02, 2003
3.656
3.698
3.615
3.687
431,653
+0.05(+1.39%)
Dec 31, 2002
3.606
3.675
3.577
3.636
604,414
+0.02(+0.56%)
Dec 30, 2002
3.550
3.642
3.544
3.616
463,829
+0.08(+2.34%)
Dec 27, 2002
3.607
3.619
3.532
3.533
357,896
-0.06(-1.77%)
Dec 26, 2002
3.566
3.636
3.566
3.597
247,012
+0.02(+0.68%)
Dec 24, 2002
3.620
3.622
3.550
3.573
207,411
-0.04(-1.04%)
Dec 23, 2002
3.598
3.627
3.548
3.610
392,547
+0.01(+0.34%)
Dec 20, 2002
3.547
3.611
3.535
3.598
524,221
+0.07(+1.86%)
Dec 19, 2002
3.546
3.608
3.509
3.532
626,194
-0.00(-0.11%)
Dec 18, 2002
3.557
3.575
3.520
3.536
617,284
-0.02(-0.60%)
Dec 17, 2002
3.596
3.611
3.543
3.557
383,142
-0.03(-0.84%)
Dec 16, 2002
3.515
3.589
3.449
3.588
923,204
+0.08(+2.36%)
Dec 13, 2002
3.570
3.591
3.500
3.505
555,902
-0.04(-1.25%)
Dec 12, 2002
3.545
3.583
3.534
3.549
323,740
-0.01(-0.28%)
Dec 11, 2002
3.535
3.559
3.504
3.559
900,433
+0.02(+0.46%)
Dec 10, 2002
3.567
3.567
3.501
3.543
1,463,761
-0.02(-0.62%)
Dec 09, 2002
3.578
3.578
3.525
3.566
916,768
-0.03(-0.79%)
Dec 06, 2002
3.581
3.621
3.553
3.594
564,812
+0.00(+0.06%)
Dec 05, 2002
3.647
3.647
3.550
3.592
527,191
-0.06(-1.52%)
Dec 04, 2002
3.682
3.687
3.598
3.647
527,686
-0.04(-1.07%)
Dec 03, 2002
3.752
3.752
3.677
3.687
506,896
-0.07(-1.78%)
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
.