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
)
73.78
-0.13 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002
4.261
4.364
4.261
4.357
519,463
+0.12(+2.74%)
Apr 29, 2002
4.231
4.251
4.208
4.241
250,075
+0.00(+0.05%)
Apr 26, 2002
4.213
4.281
4.208
4.239
536,795
+0.02(+0.48%)
Apr 25, 2002
4.145
4.224
4.141
4.219
453,106
+0.05(+1.28%)
Apr 24, 2002
4.239
4.342
4.165
4.165
515,501
-0.05(-1.27%)
Apr 23, 2002
4.205
4.246
4.188
4.219
743,292
+0.04(+0.92%)
Apr 22, 2002
4.329
4.329
4.180
4.180
569,478
-0.15(-3.43%)
Apr 19, 2002
4.341
4.347
4.301
4.329
501,140
-0.01(-0.28%)
Apr 18, 2002
4.369
4.371
4.333
4.341
572,944
-0.03(-0.65%)
Apr 17, 2002
4.503
4.503
4.352
4.369
634,349
-0.13(-2.98%)
Apr 16, 2002
4.483
4.543
4.483
4.503
861,645
+0.04(+0.88%)
Apr 15, 2002
4.426
4.523
4.387
4.464
1,014,661
+0.04(+0.87%)
Apr 12, 2002
4.301
4.467
4.288
4.426
754,187
+0.15(+3.49%)
Apr 11, 2002
4.256
4.337
4.256
4.276
745,768
+0.02(+0.47%)
Apr 10, 2002
4.215
4.261
4.210
4.256
424,880
+0.05(+1.20%)
Apr 09, 2002
4.201
4.225
4.195
4.205
380,807
+0.02(+0.39%)
Apr 08, 2002
4.180
4.196
4.140
4.189
359,018
-0.00(-0.02%)
Apr 05, 2002
4.111
4.210
4.111
4.190
784,394
+0.10(+2.42%)
Apr 04, 2002
4.060
4.097
4.049
4.091
277,806
+0.03(+0.80%)
Apr 03, 2002
4.087
4.105
4.034
4.059
401,110
-0.03(-0.72%)
Apr 02, 2002
4.046
4.116
4.023
4.088
420,423
+0.04(+1.05%)
Apr 01, 2002
4.049
4.064
3.938
4.046
664,556
-0.01(-0.35%)
Mar 29, 2002
4.079
4.122
4.053
4.060
495,693
+0.00(+0.00%)
Mar 28, 2002
4.079
4.122
4.053
4.060
495,198
-0.02(-0.57%)
Mar 27, 2002
4.064
4.098
4.059
4.083
484,304
+0.01(+0.12%)
Mar 26, 2002
4.054
4.089
4.039
4.078
464,991
+0.04(+0.92%)
Mar 25, 2002
4.115
4.124
4.040
4.041
407,548
-0.07(-1.79%)
Mar 22, 2002
4.190
4.200
4.110
4.115
400,120
-0.07(-1.69%)
Mar 21, 2002
4.175
4.190
4.106
4.185
546,203
-0.00(-0.02%)
Mar 20, 2002
4.226
4.239
4.185
4.186
342,677
-0.05(-1.26%)
Mar 19, 2002
4.210
4.308
4.200
4.240
1,020,108
+0.05(+1.30%)
Mar 18, 2002
4.094
4.192
4.094
4.185
599,190
+0.11(+2.65%)
Mar 15, 2002
4.054
4.120
4.049
4.077
713,085
+0.00(+0.02%)
Mar 14, 2002
4.074
4.089
4.040
4.076
537,785
+0.02(+0.42%)
Mar 13, 2002
4.126
4.126
4.033
4.059
862,635
-0.07(-1.62%)
Mar 12, 2002
4.115
4.150
4.096
4.126
938,896
+0.01(+0.27%)
Mar 11, 2002
4.039
4.145
4.039
4.115
793,803
+0.02(+0.44%)
Mar 08, 2002
4.059
4.115
4.059
4.096
830,943
+0.02(+0.52%)
Mar 07, 2002
4.124
4.125
4.061
4.075
732,893
-0.04(-0.93%)
Mar 06, 2002
4.034
4.133
4.012
4.114
1,243,443
+0.11(+2.85%)
Mar 05, 2002
3.998
4.036
3.948
3.999
694,268
+0.03(+0.79%)
Mar 04, 2002
3.867
4.064
3.867
3.968
1,469,253
+0.08(+2.10%)
Mar 01, 2002
3.665
3.888
3.665
3.886
1,228,092
+0.24(+6.47%)
Feb 28, 2002
3.655
3.690
3.645
3.650
1,055,267
+0.01(+0.22%)
Feb 27, 2002
3.620
3.680
3.620
3.642
1,134,994
+0.06(+1.75%)
Feb 26, 2002
3.524
3.607
3.524
3.579
1,870,364
+0.05(+1.34%)
Feb 25, 2002
3.554
3.597
3.528
3.532
849,760
-0.00(-0.06%)
Feb 22, 2002
3.463
3.554
3.438
3.534
595,723
+0.06(+1.80%)
Feb 21, 2002
3.544
3.548
3.471
3.471
848,770
-0.06(-1.77%)
Feb 20, 2002
3.518
3.551
3.458
3.534
1,092,903
+0.01(+0.26%)
Feb 19, 2002
3.540
3.540
3.510
3.525
515,501
-0.01(-0.14%)
Feb 18, 2002
3.552
3.554
3.525
3.530
754,187
+0.00(+0.00%)
Feb 15, 2002
3.552
3.554
3.525
3.530
753,692
-0.00(-0.03%)
Feb 14, 2002
3.620
3.620
3.530
3.531
567,002
-0.08(-2.26%)
Feb 13, 2002
3.635
3.665
3.592
3.613
569,973
-0.02(-0.56%)
Feb 12, 2002
3.584
3.645
3.534
3.633
2,327,432
+0.06(+1.55%)
Feb 11, 2002
3.554
3.611
3.544
3.577
869,073
+0.04(+1.23%)
Feb 08, 2002
3.524
3.539
3.466
3.534
803,707
+0.02(+0.43%)
Feb 07, 2002
3.559
3.581
3.519
3.519
395,168
-0.07(-1.83%)
Feb 06, 2002
3.615
3.633
3.581
3.584
372,389
-0.03(-0.95%)
Feb 05, 2002
3.655
3.730
3.569
3.619
780,432
-0.05(-1.35%)
Feb 04, 2002
3.700
3.731
3.655
3.668
792,812
-0.01(-0.36%)
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
.