Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	70.39	70.40	69.15	69.29	69.29	-1.48%	387,604
May 27, 2025	69.30	70.36	68.73	70.33	70.33	3.14%	599,201
May 23, 2025	67.76	68.47	67.76	68.19	68.19	-0.92%	317,664
May 22, 2025	68.38	69.10	68.20	68.82	68.82	-0.10%	321,997
May 21, 2025	69.67	69.99	68.70	68.89	68.89	-2.21%	449,915
May 20, 2025	71.13	71.37	70.17	70.45	70.45	-0.61%	490,806
May 19, 2025	70.00	70.99	69.81	70.88	70.88	-0.20%	474,505
May 16, 2025	70.09	71.12	69.83	71.02	71.02	1.40%	423,474
May 15, 2025	69.77	70.40	69.69	70.04	70.04	0.39%	429,900
May 14, 2025	70.03	70.26	69.63	69.77	69.77	-0.78%	359,959
May 13, 2025	70.55	70.80	70.17	70.32	70.32	-0.07%	453,306
May 12, 2025	69.75	70.68	69.75	70.37	70.37	4.08%	453,687
May 9, 2025	67.89	68.24	67.46	67.61	67.61	-0.03%	329,106
May 8, 2025	66.84	68.12	66.43	67.63	67.63	2.24%	399,729
May 7, 2025	66.44	66.51	65.72	66.15	66.15	0.26%	500,514
May 6, 2025	66.14	66.59	65.84	65.98	65.98	-1.01%	382,155
May 5, 2025	67.02	67.30	66.62	66.65	66.65	-0.92%	411,888
May 2, 2025	66.51	67.61	66.50	67.27	67.27	2.17%	378,779
May 1, 2025	66.03	66.34	65.42	65.84	65.84	0.17%	374,212
Apr 30, 2025	65.43	65.85	64.25	65.73	65.73	0.21%	779,244
Apr 29, 2025	65.30	66.07	65.01	65.59	65.59	0.14%	556,817
Apr 28, 2025	65.78	66.51	64.95	65.50	65.50	-0.12%	489,016
Apr 25, 2025	65.48	66.01	65.27	65.58	65.58	-0.33%	534,775
Apr 24, 2025	63.93	65.93	63.76	65.80	65.80	3.07%	488,737
Apr 23, 2025	64.66	65.66	63.71	63.84	63.84	0.85%	560,333
Apr 22, 2025	62.45	63.77	62.03	63.30	63.30	2.59%	516,012
Apr 21, 2025	62.20	62.39	61.17	61.70	61.70	-1.66%	453,597
Apr 17, 2025	62.49	63.28	62.36	62.74	62.74	0.46%	492,334
Apr 16, 2025	62.70	63.30	62.02	62.45	62.45	-1.23%	534,871
Apr 15, 2025	63.84	63.91	62.95	63.23	63.23	-0.27%	750,875
Apr 14, 2025	64.00	64.10	62.88	63.40	63.40	-0.02%	674,606
Apr 11, 2025	62.13	63.87	60.89	63.41	63.41	2.03%	740,797
Apr 10, 2025	62.85	62.89	60.47	62.15	62.15	-2.91%	770,301
Apr 9, 2025	58.59	64.40	58.38	64.01	64.01	8.16%	1,040,233
Apr 8, 2025	61.56	61.91	58.42	59.18	59.18	-1.15%	894,861
Apr 7, 2025	59.24	62.06	57.45	59.87	59.87	-1.59%	1,171,077
Apr 4, 2025	61.43	61.99	59.95	60.84	60.84	-4.53%	1,020,888
Apr 3, 2025	66.10	66.71	63.64	63.73	63.73	-6.69%	830,215
Apr 2, 2025	66.90	68.46	66.90	68.30	68.30	1.26%	455,184
Apr 1, 2025	66.90	67.58	66.28	67.45	67.45	0.58%	643,385
Mar 31, 2025	66.52	67.57	65.99	67.06	67.06	-0.01%	729,674
Mar 28, 2025	68.59	68.67	66.97	67.07	67.07	-2.44%	627,789
Mar 27, 2025	68.88	69.20	68.03	68.75	68.75	0.03%	443,857
Mar 26, 2025	68.27	69.52	68.27	68.73	68.73	0.64%	484,110
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