Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
66.17
-0.48 (-0.72%)
May 6, 2025, 2:28 PM EDT - Market open
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 66.10 | 66.59 | 65.97 | 66.02 | - | -0.95% | 109,917 |
| 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 |
| 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 |