Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	73.77	74.61	73.77	74.37	74.37	0.72%	352,541
Nov 1, 2024	73.56	74.32	73.51	73.84	73.84	0.93%	364,985
Oct 31, 2024	73.50	74.16	72.99	73.16	73.16	-0.72%	567,677
Oct 30, 2024	74.19	74.78	73.51	73.69	73.69	-1.67%	473,542
Oct 29, 2024	74.25	75.08	74.11	74.94	74.94	0.11%	474,163
Oct 28, 2024	75.41	75.70	74.48	74.86	74.86	-0.03%	522,627
Oct 25, 2024	74.75	75.36	74.58	74.88	74.88	0.79%	529,565
Oct 24, 2024	73.79	74.36	73.33	74.29	74.29	0.51%	707,192
Oct 23, 2024	73.73	74.31	73.17	73.91	73.91	0.23%	512,678
Oct 22, 2024	74.78	75.00	73.71	73.74	73.74	-1.85%	427,393
Oct 21, 2024	75.70	75.70	74.94	75.13	75.13	-0.75%	557,080
Oct 18, 2024	75.00	75.75	74.54	75.70	75.70	1.31%	379,408
Oct 17, 2024	74.00	74.76	73.72	74.72	74.72	1.32%	680,830
Oct 16, 2024	73.56	74.01	73.50	73.75	73.75	0.59%	416,171
Oct 15, 2024	73.93	74.23	73.26	73.32	73.32	-0.80%	370,636
Oct 14, 2024	73.91	73.99	73.49	73.91	73.91	0.12%	445,980
Oct 11, 2024	72.79	73.92	72.38	73.82	73.82	1.30%	463,722
Oct 10, 2024	72.89	73.00	72.49	72.87	72.87	-0.36%	449,454
Oct 9, 2024	73.02	73.72	72.76	73.13	73.13	0.40%	505,296
Oct 8, 2024	73.29	73.50	72.80	72.84	72.84	-0.76%	464,663
Oct 7, 2024	73.29	73.60	72.95	73.40	73.40	-0.41%	447,959
Oct 4, 2024	73.93	73.93	73.13	73.70	73.70	0.66%	459,664
Oct 3, 2024	73.12	73.43	72.64	73.22	73.22	-0.35%	519,168
Oct 2, 2024	72.98	73.91	72.78	73.48	73.48	0.42%	542,857
Oct 1, 2024	73.72	73.73	72.47	73.17	73.17	-0.72%	498,831
Sep 30, 2024	73.49	73.96	73.21	73.70	73.70	-0.16%	531,204
Sep 27, 2024	74.34	74.92	73.58	73.82	73.82	-0.18%	608,622
Sep 26, 2024	73.21	74.03	73.17	73.95	73.95	1.94%	590,055
Sep 25, 2024	73.78	73.78	72.48	72.54	72.54	-1.27%	708,946
Sep 24, 2024	73.00	73.61	72.96	73.47	73.47	1.14%	364,512
Sep 23, 2024	72.27	73.06	72.16	72.64	72.64	0.47%	467,124
Sep 20, 2024	72.88	72.88	72.06	72.30	72.30	-1.19%	1,025,714
Sep 19, 2024	72.77	73.26	72.18	73.17	73.17	2.08%	459,207
Sep 18, 2024	72.03	72.68	71.50	71.68	71.68	0.06%	398,500
Sep 17, 2024	71.59	72.90	71.57	71.64	71.64	0.42%	702,984
Sep 16, 2024	71.25	71.70	70.90	71.34	71.34	0.89%	361,108
Sep 13, 2024	70.35	70.97	70.05	70.71	70.71	0.90%	436,018
Sep 12, 2024	70.18	70.70	69.69	70.08	70.08	-0.07%	498,432
Sep 11, 2024	69.90	70.17	68.94	70.13	70.13	-0.23%	469,883
Sep 10, 2024	70.61	70.70	69.96	70.29	70.29	-0.10%	268,877
Sep 9, 2024	69.89	70.67	69.46	70.36	70.36	0.87%	448,269
Sep 6, 2024	70.28	71.17	69.69	69.75	69.75	-0.61%	316,940
Sep 5, 2024	70.64	70.64	69.86	70.18	70.18	-0.86%	348,137
Sep 4, 2024	70.99	71.32	70.22	70.79	70.79	-0.37%	476,447
Sep 3, 2024	72.19	72.52	70.73	71.05	71.05	-2.31%	568,305
Aug 30, 2024	71.79	72.77	71.62	72.73	72.73	1.69%	512,884
Aug 29, 2024	71.61	72.50	70.94	71.52	71.52	-0.38%	602,789
Aug 28, 2024	70.40	72.31	69.86	71.79	71.79	-3.53%	1,232,583
Aug 27, 2024	74.55	74.92	74.08	74.42	74.42	-0.57%	563,635
Aug 26, 2024	75.21	75.51	74.67	74.85	74.85	0.05%	519,935
Aug 23, 2024	74.20	75.25	74.06	74.81	74.81	1.34%	300,067
Aug 22, 2024	74.29	74.54	73.69	73.82	73.82	-0.57%	326,665
Aug 21, 2024	73.16	74.25	72.78	74.24	74.24	2.08%	361,757
Aug 20, 2024	72.59	73.33	72.20	72.73	72.73	-0.08%	363,577
Aug 19, 2024	72.94	73.00	72.55	72.79	72.79	0.25%	396,091
Aug 16, 2024	72.66	73.01	72.19	72.61	72.61	-	416,629
Aug 15, 2024	73.00	73.46	72.43	72.61	72.61	0.93%	383,225
Aug 14, 2024	72.01	72.37	71.46	71.94	71.94	-0.15%	276,292
Aug 13, 2024	71.30	72.24	70.98	72.05	72.05	1.22%	363,273
Aug 12, 2024	72.82	72.82	70.97	71.18	70.91	-2.36%	563,302
Aug 9, 2024	71.85	72.92	71.44	72.90	72.63	1.46%	435,260
Aug 8, 2024	71.67	72.11	71.34	71.85	71.58	1.38%	310,704
Aug 7, 2024	72.16	73.00	70.67	70.87	70.61	-1.06%	393,072
Aug 6, 2024	70.97	72.38	70.23	71.63	71.36	1.46%	421,101
Aug 5, 2024	70.29	71.28	69.45	70.60	70.34	-2.36%	435,825
Aug 2, 2024	72.44	72.44	71.30	72.31	72.04	-1.82%	570,709
Aug 1, 2024	74.50	75.52	73.08	73.65	73.38	-1.56%	364,841
Jul 31, 2024	75.34	75.76	74.55	74.82	74.54	0.11%	691,865
Jul 30, 2024	74.66	75.19	74.01	74.74	74.46	0.15%	286,534
Jul 29, 2024	74.28	74.86	74.01	74.63	74.35	0.46%	329,806
Jul 26, 2024	73.75	74.66	73.54	74.29	74.01	1.66%	367,826
Jul 25, 2024	72.38	73.95	72.10	73.08	72.81	1.22%	311,191
Jul 24, 2024	73.05	73.54	72.19	72.20	71.93	-1.72%	314,407
Jul 23, 2024	73.50	73.96	73.28	73.46	73.19	-0.45%	290,100
Jul 22, 2024	73.14	73.90	72.49	73.79	73.52	1.70%	314,635
Jul 19, 2024	73.36	73.36	72.15	72.56	72.29	-1.04%	359,953
Jul 18, 2024	73.84	75.10	73.09	73.32	73.05	-1.43%	419,475
Jul 17, 2024	74.47	74.87	73.87	74.38	74.10	-0.64%	445,770
Jul 16, 2024	73.34	75.00	73.03	74.86	74.58	3.06%	377,827
Jul 15, 2024	72.44	73.01	72.40	72.64	72.37	0.62%	264,689
Jul 12, 2024	72.48	72.65	71.93	72.19	71.92	0.63%	351,516
Jul 11, 2024	71.17	72.34	71.17	71.74	71.47	1.86%	290,905
Jul 10, 2024	69.44	70.54	69.00	70.43	70.17	1.57%	268,159
Jul 9, 2024	70.17	70.27	69.25	69.34	69.08	-1.53%	299,042
Jul 8, 2024	70.50	70.83	70.03	70.42	70.16	0.50%	325,497
Jul 5, 2024	70.86	71.19	69.52	70.07	69.81	-1.46%	571,049
Jul 3, 2024	70.96	71.66	70.82	71.11	70.85	0.32%	285,376
Jul 2, 2024	70.72	71.27	70.72	70.88	70.62	0.16%	518,994
Jul 1, 2024	72.01	72.10	70.56	70.77	70.51	-1.10%	409,648
Jun 28, 2024	71.66	72.12	70.81	71.56	71.29	0.35%	1,838,234
Jun 27, 2024	71.14	71.55	70.86	71.31	71.04	0.31%	450,616
Jun 26, 2024	71.39	71.70	70.25	71.09	70.83	-1.25%	665,468
Jun 25, 2024	72.60	72.77	71.66	71.99	71.72	-1.42%	388,655
Jun 24, 2024	72.46	73.50	72.18	73.03	72.76	1.08%	495,725
Jun 21, 2024	72.00	72.34	71.64	72.25	71.98	0.44%	1,056,717
Jun 20, 2024	72.60	73.02	71.86	71.93	71.66	-1.05%	456,599
Jun 18, 2024	72.52	73.22	72.25	72.69	72.42	0.23%	426,632
Jun 17, 2024	71.30	72.85	71.30	72.52	72.25	1.14%	428,904
Jun 14, 2024	73.26	73.26	71.02	71.70	71.17	-2.89%	674,945
Jun 13, 2024	74.05	74.20	73.10	73.83	73.28	-0.62%	396,746