Skip to main content
Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
63.23
-0.17 (-0.27%)
At close: Apr 15, 2025, 4:00 PM
62.67
-0.56 (-0.89%)
Pre-market: Apr 16, 2025, 4:33 AM EDT

Donaldson Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202563.8463.9162.9563.2363.23-0.27%750,875
Apr 14, 202564.0064.1062.8863.4063.40-0.02%674,606
Apr 11, 202562.1363.8760.8963.4163.412.03%740,797
Apr 10, 202562.8562.8960.4762.1562.15-2.91%770,301
Apr 9, 202558.5964.4058.3864.0164.018.16%1,040,233
Apr 8, 202561.5661.9158.4259.1859.18-1.15%894,861
Apr 7, 202559.2462.0657.4559.8759.87-1.59%1,171,077
Apr 4, 202561.4361.9959.9560.8460.84-4.53%1,020,888
Apr 3, 202566.1066.7163.6463.7363.73-6.69%830,215
Apr 2, 202566.9068.4666.9068.3068.301.26%455,184
Apr 1, 202566.9067.5866.2867.4567.450.58%643,385
Mar 31, 202566.5267.5765.9967.0667.06-0.01%729,674
Mar 28, 202568.5968.6766.9767.0767.07-2.44%627,789
Mar 27, 202568.8869.2068.0368.7568.750.03%443,857
Mar 26, 202568.2769.5268.2768.7368.730.64%484,110
Mar 25, 202568.2668.7367.5768.2968.290.23%566,546
Mar 24, 202567.8068.3067.3768.1368.131.37%470,818
Mar 21, 202567.1967.5966.4667.2167.21-0.94%2,808,506
Mar 20, 202568.1668.9167.8367.8567.85-1.58%701,355
Mar 19, 202568.1869.1067.8368.9468.941.06%604,878
Mar 18, 202568.7869.4768.1168.2268.22-1.14%752,422
Mar 17, 202568.5069.8768.4369.0169.010.83%650,602
Mar 14, 202567.4468.5767.3368.4468.442.13%592,922
Mar 13, 202567.6668.3966.9467.0167.01-1.46%771,725
Mar 12, 202569.5369.7367.6468.0068.00-1.75%714,910
Mar 11, 202570.0070.4968.9069.2169.21-1.20%1,180,089
Mar 10, 202569.3770.9269.2770.0570.050.44%855,884
Mar 7, 202569.0370.1368.6969.7469.740.42%680,694
Mar 6, 202568.4069.7568.2869.4569.450.96%790,900
Mar 5, 202567.9769.0367.7868.7968.791.91%922,286
Mar 4, 202567.8668.5967.3967.5067.50-1.83%905,246
Mar 3, 202569.2769.8468.7468.7668.76-0.48%1,245,737
Feb 28, 202567.7569.2267.3169.0969.092.22%1,028,516
Feb 27, 202566.0168.4865.1067.5967.59-2.40%665,032
Feb 26, 202569.3269.9869.0069.2569.25-0.37%700,866
Feb 25, 202568.5669.7468.4669.5169.511.44%408,481
Feb 24, 202568.9569.0568.4468.5268.52-0.39%413,918
Feb 21, 202569.6469.6468.4868.7968.79-0.81%650,663
Feb 20, 202569.3069.6868.7769.3569.35-0.13%582,331
Feb 19, 202569.1469.8268.7269.4469.440.20%393,337
Feb 18, 202568.5669.6768.5169.3069.301.05%534,022
Feb 14, 202570.1670.5368.3368.5868.58-2.15%668,717
Feb 13, 202569.9170.2369.7770.0970.090.39%383,437
Feb 12, 202569.4870.2069.3769.8269.55-1.27%324,784
Feb 11, 202570.1970.9870.1570.7270.450.40%339,282
Feb 10, 202570.7270.7469.6870.4470.170.44%382,098
Feb 7, 202570.8871.0870.1170.1369.86-0.78%547,896
Feb 6, 202570.1970.8470.0270.6870.410.76%342,874
Feb 5, 202569.9570.2669.4170.1569.880.29%317,317
Feb 4, 202569.5470.3269.5469.9569.680.47%294,375