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
)
73.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2002
3.954
4.040
3.954
3.992
1,319,711
-0.26(-6.04%)
May 28, 2002
4.260
4.260
4.234
4.248
641,045
-0.01(-0.28%)
May 27, 2002
4.261
4.286
4.244
4.260
583,623
+0.00(+0.00%)
May 24, 2002
4.261
4.286
4.244
4.260
575,703
-0.00(-0.02%)
May 23, 2002
4.190
4.267
4.184
4.261
645,995
+0.05(+1.22%)
May 22, 2002
4.192
4.222
4.175
4.210
506,401
+0.03(+0.68%)
May 21, 2002
4.268
4.290
4.177
4.182
470,264
-0.10(-2.31%)
May 20, 2002
4.288
4.292
4.249
4.281
328,195
-0.02(-0.35%)
May 17, 2002
4.262
4.297
4.244
4.296
377,201
+0.05(+1.09%)
May 16, 2002
4.283
4.292
4.246
4.249
226,222
-0.03(-0.66%)
May 15, 2002
4.303
4.303
4.262
4.278
577,683
-0.02(-0.47%)
May 14, 2002
4.242
4.325
4.242
4.298
714,307
+0.07(+1.65%)
May 13, 2002
4.156
4.232
4.152
4.228
439,078
+0.08(+1.97%)
May 10, 2002
4.260
4.260
4.130
4.146
552,437
-0.10(-2.33%)
May 09, 2002
4.268
4.307
4.245
4.245
319,285
-0.02(-0.40%)
May 08, 2002
4.278
4.344
4.237
4.262
648,470
-0.01(-0.12%)
May 07, 2002
4.237
4.303
4.222
4.268
410,367
+0.03(+0.72%)
May 06, 2002
4.328
4.356
4.237
4.237
294,039
-0.09(-2.10%)
May 03, 2002
4.333
4.341
4.279
4.328
524,716
-0.02(-0.37%)
May 02, 2002
4.357
4.424
4.323
4.344
746,978
-0.01(-0.32%)
May 01, 2002
4.358
4.373
4.265
4.358
526,696
+0.00(+0.00%)
Apr 30, 2002
4.262
4.366
4.262
4.358
519,271
+0.12(+2.74%)
Apr 29, 2002
4.232
4.252
4.210
4.242
249,982
+0.00(+0.05%)
Apr 26, 2002
4.215
4.283
4.210
4.240
536,596
+0.02(+0.48%)
Apr 25, 2002
4.146
4.225
4.142
4.220
452,939
+0.05(+1.29%)
Apr 24, 2002
4.240
4.343
4.167
4.167
515,311
-0.05(-1.27%)
Apr 23, 2002
4.207
4.247
4.190
4.220
743,018
+0.04(+0.92%)
Apr 22, 2002
4.330
4.330
4.182
4.182
569,268
-0.15(-3.43%)
Apr 19, 2002
4.342
4.348
4.303
4.330
500,955
-0.01(-0.28%)
Apr 18, 2002
4.371
4.373
4.334
4.342
572,733
-0.03(-0.65%)
Apr 17, 2002
4.505
4.505
4.353
4.371
634,115
-0.13(-2.98%)
Apr 16, 2002
4.485
4.544
4.485
4.505
861,327
+0.04(+0.88%)
Apr 15, 2002
4.427
4.525
4.389
4.466
1,014,287
+0.04(+0.87%)
Apr 12, 2002
4.303
4.469
4.290
4.427
753,908
+0.15(+3.49%)
Apr 11, 2002
4.257
4.338
4.257
4.278
745,493
+0.02(+0.47%)
Apr 10, 2002
4.217
4.262
4.212
4.257
424,723
+0.05(+1.20%)
Apr 09, 2002
4.203
4.226
4.197
4.207
380,667
+0.02(+0.39%)
Apr 08, 2002
4.182
4.198
4.141
4.191
358,886
-0.00(-0.02%)
Apr 05, 2002
4.113
4.212
4.113
4.192
784,104
+0.10(+2.42%)
Apr 04, 2002
4.061
4.099
4.050
4.093
277,703
+0.03(+0.80%)
Apr 03, 2002
4.089
4.107
4.035
4.060
400,962
-0.03(-0.72%)
Apr 02, 2002
4.047
4.117
4.024
4.090
420,268
+0.04(+1.05%)
Apr 01, 2002
4.050
4.066
3.939
4.047
664,311
-0.01(-0.35%)
Mar 29, 2002
4.081
4.123
4.054
4.061
495,510
+0.00(+0.00%)
Mar 28, 2002
4.081
4.123
4.054
4.061
495,015
-0.02(-0.57%)
Mar 27, 2002
4.066
4.100
4.060
4.085
484,125
+0.01(+0.12%)
Mar 26, 2002
4.055
4.091
4.040
4.080
464,819
+0.04(+0.92%)
Mar 25, 2002
4.116
4.125
4.041
4.042
407,397
-0.07(-1.79%)
Mar 22, 2002
4.192
4.202
4.112
4.116
399,972
-0.07(-1.69%)
Mar 21, 2002
4.177
4.192
4.108
4.187
546,002
-0.00(-0.02%)
Mar 20, 2002
4.227
4.240
4.187
4.188
342,550
-0.05(-1.26%)
Mar 19, 2002
4.212
4.310
4.202
4.241
1,019,732
+0.05(+1.30%)
Mar 18, 2002
4.096
4.194
4.096
4.187
598,968
+0.11(+2.65%)
Mar 15, 2002
4.055
4.121
4.050
4.079
712,822
+0.00(+0.02%)
Mar 14, 2002
4.076
4.091
4.041
4.078
537,587
+0.02(+0.42%)
Mar 13, 2002
4.127
4.127
4.034
4.060
862,317
-0.07(-1.62%)
Mar 12, 2002
4.116
4.151
4.098
4.127
938,549
+0.01(+0.27%)
Mar 11, 2002
4.040
4.146
4.040
4.116
793,510
+0.02(+0.44%)
Mar 08, 2002
4.060
4.116
4.060
4.098
830,636
+0.02(+0.52%)
Mar 07, 2002
4.125
4.126
4.062
4.077
732,623
-0.04(-0.93%)
Mar 06, 2002
4.035
4.134
4.013
4.115
1,242,984
+0.11(+2.85%)
Mar 05, 2002
4.000
4.037
3.949
4.001
694,011
+0.03(+0.79%)
Mar 04, 2002
3.869
4.066
3.869
3.970
1,468,711
+0.08(+2.10%)
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
.