Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	100.59	101.61	100.31	101.56	101.56	0.82%	882,904
Jan 15, 2026	99.17	100.91	98.98	100.73	100.73	2.23%	716,686
Jan 14, 2026	96.95	98.71	96.60	98.53	98.53	1.76%	694,792
Jan 13, 2026	96.42	97.03	95.74	96.83	96.83	0.86%	648,966
Jan 12, 2026	94.69	96.00	94.22	96.00	96.00	1.12%	492,560
Jan 9, 2026	95.43	96.08	94.89	94.94	94.94	2.06%	613,707
Jan 8, 2026	90.85	93.05	90.85	93.02	93.02	2.09%	589,287
Jan 7, 2026	92.30	92.30	90.59	91.12	91.12	-1.13%	626,555
Jan 6, 2026	90.72	92.37	90.27	92.16	92.16	1.21%	528,383
Jan 5, 2026	89.50	91.38	89.50	91.06	91.06	1.26%	500,906
Jan 2, 2026	88.75	90.04	88.70	89.93	89.93	1.43%	599,216
Dec 31, 2025	90.00	90.53	88.50	88.66	88.66	-1.81%	605,680
Dec 30, 2025	90.68	91.04	90.03	90.29	90.29	-0.74%	444,059
Dec 29, 2025	91.17	91.17	90.36	90.96	90.96	-0.36%	390,277
Dec 26, 2025	91.50	91.50	90.71	91.29	91.29	0.04%	428,193
Dec 24, 2025	91.91	91.91	91.22	91.25	91.25	-0.31%	228,006
Dec 23, 2025	92.45	92.95	91.40	91.53	91.53	-1.14%	478,311
Dec 22, 2025	92.85	93.52	91.86	92.59	92.59	-0.02%	644,104
Dec 19, 2025	92.06	92.72	91.86	92.61	92.61	0.67%	1,807,476
Dec 18, 2025	90.86	92.25	90.52	91.99	91.99	1.60%	1,002,105
Dec 17, 2025	90.84	91.76	90.13	90.54	90.54	-0.64%	830,860
Dec 16, 2025	92.34	92.85	90.29	91.12	91.12	-1.50%	1,114,668
Dec 15, 2025	92.48	92.74	91.97	92.51	92.51	0.26%	890,215
Dec 12, 2025	93.40	93.40	91.91	92.27	92.27	-0.86%	530,434
Dec 11, 2025	92.41	93.30	92.21	93.07	93.07	1.00%	717,887
Dec 10, 2025	90.37	92.49	90.10	92.15	92.15	2.21%	985,120
Dec 9, 2025	91.54	92.02	90.08	90.16	90.16	-1.74%	747,627
Dec 8, 2025	92.33	92.92	91.23	91.76	91.76	-0.74%	797,066
Dec 5, 2025	93.49	93.49	91.34	92.44	92.44	-1.83%	758,231
Dec 4, 2025	89.92	95.00	89.00	94.16	93.86	7.49%	1,011,939
Dec 3, 2025	88.79	89.25	86.77	87.60	87.32	-0.64%	983,759
Dec 2, 2025	88.48	88.72	87.66	88.16	87.88	0.11%	751,008
Dec 1, 2025	89.11	89.62	87.79	88.06	87.78	-2.05%	1,113,239
Nov 28, 2025	90.53	90.53	89.61	89.90	89.61	-0.33%	324,256
Nov 26, 2025	90.28	90.94	90.02	90.20	89.91	-0.40%	1,292,852
Nov 25, 2025	89.18	90.76	88.92	90.56	90.27	2.13%	943,798
Nov 24, 2025	88.84	89.09	87.99	88.67	88.39	1.13%	687,101
Nov 21, 2025	85.41	87.90	85.11	87.68	87.40	3.19%	787,319
Nov 20, 2025	86.20	86.24	84.77	84.97	84.70	-0.35%	809,393
Nov 19, 2025	85.00	86.08	85.00	85.27	85.00	0.15%	470,226
Nov 18, 2025	84.50	85.29	84.06	85.14	84.87	0.32%	414,124
Nov 17, 2025	85.55	86.38	84.80	84.87	84.60	-0.82%	577,913
Nov 14, 2025	85.85	86.30	85.22	85.57	85.30	-1.18%	673,026
Nov 13, 2025	88.00	88.88	86.39	86.59	86.31	-1.84%	642,503
Nov 12, 2025	87.74	88.54	87.58	88.21	87.93	0.54%	389,703
Nov 11, 2025	87.91	87.99	87.47	87.74	87.46	-0.10%	349,485
Nov 10, 2025	87.09	88.48	86.67	87.83	87.55	1.12%	495,526
Nov 7, 2025	85.49	86.97	85.34	86.86	86.58	1.09%	529,889
Nov 6, 2025	86.82	87.64	85.57	85.92	85.65	-0.66%	634,048
Nov 5, 2025	84.72	86.76	84.72	86.49	86.21	2.27%	1,444,498