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 (%)
Sep 30, 2003
5.459
5.463
5.389
5.444
1,030,622
-0.03(-0.52%)
Sep 29, 2003
5.379
5.474
5.379
5.473
619,264
+0.11(+1.96%)
Sep 26, 2003
5.419
5.424
5.338
5.368
1,328,127
-0.10(-1.81%)
Sep 25, 2003
5.598
5.612
5.454
5.466
1,211,303
-0.13(-2.35%)
Sep 24, 2003
5.649
5.666
5.596
5.598
568,772
-0.06(-1.04%)
Sep 23, 2003
5.701
5.722
5.641
5.656
567,782
-0.04(-0.78%)
Sep 22, 2003
5.726
5.737
5.690
5.701
353,936
-0.05(-0.83%)
Sep 19, 2003
5.776
5.776
5.728
5.748
562,337
-0.03(-0.47%)
Sep 18, 2003
5.729
5.793
5.713
5.776
535,606
+0.06(+0.99%)
Sep 17, 2003
5.808
5.808
5.717
5.719
507,391
-0.11(-1.84%)
Sep 16, 2003
5.710
5.833
5.710
5.826
730,643
+0.12(+2.03%)
Sep 15, 2003
5.646
5.727
5.641
5.710
692,526
+0.08(+1.44%)
Sep 12, 2003
5.682
5.690
5.591
5.629
1,794,926
-0.05(-0.84%)
Sep 11, 2003
5.569
5.677
5.569
5.677
805,390
+0.13(+2.31%)
Sep 10, 2003
5.707
5.719
5.545
5.548
1,000,426
-0.17(-2.90%)
Sep 09, 2003
5.737
5.794
5.714
5.714
1,470,196
-0.01(-0.23%)
Sep 08, 2003
5.656
5.733
5.646
5.727
1,070,223
+0.09(+1.56%)
Sep 05, 2003
5.773
5.773
5.638
5.639
1,341,492
-0.14(-2.48%)
Sep 04, 2003
5.798
5.813
5.774
5.783
1,465,246
-0.03(-0.57%)
Sep 03, 2003
5.730
5.848
5.682
5.816
1,698,398
+0.09(+1.50%)
Sep 02, 2003
5.560
5.730
5.560
5.730
1,469,206
+0.18(+3.33%)
Aug 29, 2003
5.466
5.545
5.434
5.545
1,238,529
+0.07(+1.20%)
Aug 28, 2003
5.305
5.510
5.151
5.480
3,291,854
+0.18(+3.31%)
Aug 27, 2003
5.234
5.311
5.222
5.304
748,958
+0.09(+1.76%)
Aug 26, 2003
5.220
5.237
5.192
5.212
1,128,140
-0.01(-0.10%)
Aug 25, 2003
5.146
5.226
5.140
5.217
667,281
+0.03(+0.64%)
Aug 22, 2003
5.141
5.212
5.131
5.184
818,260
+0.03(+0.67%)
Aug 21, 2003
5.067
5.161
5.050
5.149
665,796
+0.08(+1.63%)
Aug 20, 2003
4.990
5.083
4.990
5.067
560,852
-0.02(-0.32%)
Aug 19, 2003
5.057
5.155
5.057
5.083
822,716
+0.00(+0.00%)
Aug 18, 2003
4.955
5.101
4.955
5.083
702,922
+0.13(+2.57%)
Aug 15, 2003
4.863
4.972
4.856
4.955
336,115
+0.08(+1.72%)
Aug 14, 2003
4.766
4.872
4.764
4.872
1,190,512
+0.10(+2.07%)
Aug 13, 2003
4.776
4.788
4.768
4.773
1,375,648
-0.00(-0.06%)
Aug 12, 2003
4.788
4.791
4.756
4.776
960,330
-0.00(-0.04%)
Aug 11, 2003
4.808
4.826
4.768
4.778
595,998
-0.02(-0.46%)
Aug 08, 2003
4.808
4.817
4.763
4.800
814,300
-0.01(-0.19%)
Aug 07, 2003
4.892
4.903
4.798
4.809
744,503
-0.08(-1.69%)
Aug 06, 2003
4.869
4.898
4.849
4.892
686,091
+0.02(+0.39%)
Aug 05, 2003
4.919
4.968
4.862
4.873
383,637
-0.04(-0.72%)
Aug 04, 2003
4.932
4.932
4.858
4.908
773,214
-0.00(-0.08%)
Aug 01, 2003
4.923
4.951
4.891
4.912
1,027,652
-0.01(-0.25%)
Jul 31, 2003
4.932
4.968
4.903
4.924
1,060,323
-0.01(-0.16%)
Jul 30, 2003
4.843
4.932
4.828
4.932
658,370
+0.10(+2.13%)
Jul 29, 2003
4.879
4.879
4.823
4.829
321,760
-0.05(-1.01%)
Jul 28, 2003
4.858
4.889
4.829
4.879
272,753
+0.03(+0.54%)
Jul 25, 2003
4.843
4.860
4.809
4.852
906,373
+0.01(+0.19%)
Jul 24, 2003
4.861
4.914
4.842
4.843
736,088
-0.02(-0.37%)
Jul 23, 2003
4.773
4.873
4.747
4.861
733,613
+0.08(+1.65%)
Jul 22, 2003
4.717
4.823
4.717
4.783
837,566
+0.07(+1.39%)
Jul 21, 2003
4.710
4.725
4.672
4.717
504,420
-0.02(-0.38%)
Jul 18, 2003
4.611
4.735
4.602
4.735
890,533
+0.14(+3.03%)
Jul 17, 2003
4.641
4.687
4.587
4.596
724,207
-0.06(-1.19%)
Jul 16, 2003
4.697
4.700
4.636
4.651
425,713
-0.05(-0.97%)
Jul 15, 2003
4.717
4.734
4.675
4.697
394,032
+0.01(+0.11%)
Jul 14, 2003
4.712
4.732
4.692
4.692
294,534
+0.00(+0.09%)
Jul 11, 2003
4.716
4.725
4.646
4.688
567,782
-0.03(-0.58%)
Jul 10, 2003
4.752
4.752
4.691
4.715
680,151
-0.04(-0.79%)
Jul 09, 2003
4.728
4.773
4.693
4.752
676,686
+0.03(+0.62%)
Jul 08, 2003
4.647
4.726
4.633
4.723
640,055
+0.08(+1.63%)
Jul 07, 2003
4.598
4.660
4.580
4.647
458,384
+0.06(+1.25%)
Jul 03, 2003
4.568
4.614
4.553
4.590
326,710
+0.00(+0.04%)
Jul 02, 2003
4.535
4.598
4.525
4.588
474,720
+0.05(+1.02%)
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
.