Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
68.73
+0.44 (0.64%)
Mar 26, 2025, 4:00 PM EST - Market closed
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 68.27 | 69.52 | 68.27 | 68.73 | 68.73 | 0.64% | 479,525 |
| Mar 25, 2025 | 68.26 | 68.73 | 67.57 | 68.29 | 68.29 | 0.23% | 566,546 |
| Mar 24, 2025 | 67.80 | 68.30 | 67.37 | 68.13 | 68.13 | 1.37% | 470,818 |
| Mar 21, 2025 | 67.19 | 67.59 | 66.46 | 67.21 | 67.21 | -0.94% | 2,808,506 |
| Mar 20, 2025 | 68.16 | 68.91 | 67.83 | 67.85 | 67.85 | -1.58% | 701,355 |
| Mar 19, 2025 | 68.18 | 69.10 | 67.83 | 68.94 | 68.94 | 1.06% | 604,878 |
| Mar 18, 2025 | 68.78 | 69.47 | 68.11 | 68.22 | 68.22 | -1.14% | 752,422 |
| Mar 17, 2025 | 68.50 | 69.87 | 68.43 | 69.01 | 69.01 | 0.83% | 650,602 |
| Mar 14, 2025 | 67.44 | 68.57 | 67.33 | 68.44 | 68.44 | 2.13% | 592,922 |
| Mar 13, 2025 | 67.66 | 68.39 | 66.94 | 67.01 | 67.01 | -1.46% | 771,725 |
| Mar 12, 2025 | 69.53 | 69.73 | 67.64 | 68.00 | 68.00 | -1.75% | 714,910 |
| Mar 11, 2025 | 70.00 | 70.49 | 68.90 | 69.21 | 69.21 | -1.20% | 1,180,089 |
| Mar 10, 2025 | 69.37 | 70.92 | 69.27 | 70.05 | 70.05 | 0.44% | 855,884 |
| Mar 7, 2025 | 69.03 | 70.13 | 68.69 | 69.74 | 69.74 | 0.42% | 680,694 |
| Mar 6, 2025 | 68.40 | 69.75 | 68.28 | 69.45 | 69.45 | 0.96% | 790,900 |
| Mar 5, 2025 | 67.97 | 69.03 | 67.78 | 68.79 | 68.79 | 1.91% | 922,286 |
| Mar 4, 2025 | 67.86 | 68.59 | 67.39 | 67.50 | 67.50 | -1.83% | 905,246 |
| Mar 3, 2025 | 69.27 | 69.84 | 68.74 | 68.76 | 68.76 | -0.48% | 1,245,737 |
| Feb 28, 2025 | 67.75 | 69.22 | 67.31 | 69.09 | 69.09 | 2.22% | 1,028,516 |
| Feb 27, 2025 | 66.01 | 68.48 | 65.10 | 67.59 | 67.59 | -2.40% | 665,032 |
| Feb 26, 2025 | 69.32 | 69.98 | 69.00 | 69.25 | 69.25 | -0.37% | 700,866 |
| Feb 25, 2025 | 68.56 | 69.74 | 68.46 | 69.51 | 69.51 | 1.44% | 408,481 |
| Feb 24, 2025 | 68.95 | 69.05 | 68.44 | 68.52 | 68.52 | -0.39% | 413,918 |
| Feb 21, 2025 | 69.64 | 69.64 | 68.48 | 68.79 | 68.79 | -0.81% | 650,663 |
| Feb 20, 2025 | 69.30 | 69.68 | 68.77 | 69.35 | 69.35 | -0.13% | 582,331 |
| Feb 19, 2025 | 69.14 | 69.82 | 68.72 | 69.44 | 69.44 | 0.20% | 393,337 |
| Feb 18, 2025 | 68.56 | 69.67 | 68.51 | 69.30 | 69.30 | 1.05% | 534,022 |
| Feb 14, 2025 | 70.16 | 70.53 | 68.33 | 68.58 | 68.58 | -2.15% | 668,717 |
| Feb 13, 2025 | 69.91 | 70.23 | 69.77 | 70.09 | 70.09 | 0.39% | 383,437 |
| Feb 12, 2025 | 69.48 | 70.20 | 69.37 | 69.82 | 69.55 | -1.27% | 324,784 |
| Feb 11, 2025 | 70.19 | 70.98 | 70.15 | 70.72 | 70.45 | 0.40% | 339,282 |
| Feb 10, 2025 | 70.72 | 70.74 | 69.68 | 70.44 | 70.17 | 0.44% | 382,098 |
| Feb 7, 2025 | 70.88 | 71.08 | 70.11 | 70.13 | 69.86 | -0.78% | 547,896 |
| Feb 6, 2025 | 70.19 | 70.84 | 70.02 | 70.68 | 70.41 | 0.76% | 342,874 |
| Feb 5, 2025 | 69.95 | 70.26 | 69.41 | 70.15 | 69.88 | 0.29% | 317,317 |
| Feb 4, 2025 | 69.54 | 70.32 | 69.54 | 69.95 | 69.68 | 0.47% | 294,375 |
| Feb 3, 2025 | 69.73 | 70.29 | 68.40 | 69.62 | 69.35 | -2.21% | 488,432 |
| Jan 31, 2025 | 72.04 | 72.04 | 70.96 | 71.19 | 70.92 | -0.64% | 789,360 |
| Jan 30, 2025 | 70.89 | 71.93 | 70.78 | 71.65 | 71.38 | 1.95% | 356,653 |
| Jan 29, 2025 | 70.84 | 71.16 | 69.81 | 70.28 | 70.01 | -1.07% | 612,154 |
| Jan 28, 2025 | 71.20 | 71.72 | 70.27 | 71.04 | 70.77 | -0.59% | 527,253 |
| Jan 27, 2025 | 71.84 | 72.11 | 71.37 | 71.46 | 71.19 | -1.13% | 672,952 |
| Jan 24, 2025 | 71.65 | 72.43 | 71.49 | 72.28 | 72.00 | 0.84% | 633,930 |
| Jan 23, 2025 | 71.22 | 71.96 | 70.99 | 71.68 | 71.41 | 0.42% | 480,621 |
| Jan 22, 2025 | 71.69 | 71.83 | 70.87 | 71.38 | 71.11 | -0.52% | 424,119 |
| Jan 21, 2025 | 71.74 | 72.53 | 71.64 | 71.75 | 71.48 | 0.99% | 549,355 |
| Jan 17, 2025 | 70.51 | 71.19 | 70.24 | 71.05 | 70.78 | 1.07% | 654,427 |
| Jan 16, 2025 | 69.46 | 70.46 | 69.28 | 70.30 | 70.03 | 1.69% | 504,001 |
| Jan 15, 2025 | 69.34 | 69.44 | 68.44 | 69.13 | 68.87 | 1.30% | 505,630 |
| Jan 14, 2025 | 67.32 | 68.43 | 67.20 | 68.24 | 67.98 | 1.88% | 337,339 |