Skip to main content
Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
75.94
+0.77 (1.02%)
Nov 21, 2024, 3:04 PM EST - Market open

Donaldson Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202475.4375.4374.5175.1775.17-0.12%461,419
Nov 19, 202475.3175.7775.1375.2675.26-1.05%417,954
Nov 18, 202476.2576.5875.9876.0676.06-0.45%446,512
Nov 15, 202476.9377.3476.2676.4076.40-0.61%351,602
Nov 14, 202477.2777.6776.4776.8776.87-0.68%404,004
Nov 13, 202477.6278.0177.2777.4077.40-0.19%411,265
Nov 12, 202477.9178.3977.5377.5577.55-0.64%544,080
Nov 11, 202477.9878.7177.9478.0578.050.64%423,657
Nov 8, 202477.1478.0577.0077.5577.550.74%502,086
Nov 7, 202477.3477.4576.5676.9876.98-0.13%599,097
Nov 6, 202476.6077.4376.0277.0877.082.08%670,201
Nov 5, 202474.1975.5674.1975.5175.511.53%336,952
Nov 4, 202473.7774.6173.7774.3774.370.72%352,541
Nov 1, 202473.5674.3273.5173.8473.840.93%364,985
Oct 31, 202473.5074.1672.9973.1673.16-0.72%567,677
Oct 30, 202474.1974.7873.5173.6973.69-1.67%473,542
Oct 29, 202474.2575.0874.1174.9474.940.11%474,163
Oct 28, 202475.4175.7074.4874.8674.86-0.03%522,627
Oct 25, 202474.7575.3674.5874.8874.880.79%529,565
Oct 24, 202473.7974.3673.3374.2974.290.51%707,192
Oct 23, 202473.7374.3173.1773.9173.910.23%512,678
Oct 22, 202474.7875.0073.7173.7473.74-1.85%427,393
Oct 21, 202475.7075.7074.9475.1375.13-0.75%557,080
Oct 18, 202475.0075.7574.5475.7075.701.31%379,408
Oct 17, 202474.0074.7673.7274.7274.721.32%680,830
Oct 16, 202473.5674.0173.5073.7573.750.59%416,171
Oct 15, 202473.9374.2373.2673.3273.32-0.80%370,636
Oct 14, 202473.9173.9973.4973.9173.910.12%445,980
Oct 11, 202472.7973.9272.3873.8273.821.30%463,722
Oct 10, 202472.8973.0072.4972.8772.87-0.36%449,454
Oct 9, 202473.0273.7272.7673.1373.130.40%505,296
Oct 8, 202473.2973.5072.8072.8472.84-0.76%464,663
Oct 7, 202473.2973.6072.9573.4073.40-0.41%447,959
Oct 4, 202473.9373.9373.1373.7073.700.66%459,664
Oct 3, 202473.1273.4372.6473.2273.22-0.35%519,168
Oct 2, 202472.9873.9172.7873.4873.480.42%542,857
Oct 1, 202473.7273.7372.4773.1773.17-0.72%498,831
Sep 30, 202473.4973.9673.2173.7073.70-0.16%531,204
Sep 27, 202474.3474.9273.5873.8273.82-0.18%608,622
Sep 26, 202473.2174.0373.1773.9573.951.94%590,055
Sep 25, 202473.7873.7872.4872.5472.54-1.27%708,946
Sep 24, 202473.0073.6172.9673.4773.471.14%364,512
Sep 23, 202472.2773.0672.1672.6472.640.47%467,124
Sep 20, 202472.8872.8872.0672.3072.30-1.19%1,025,714
Sep 19, 202472.7773.2672.1873.1773.172.08%459,207
Sep 18, 202472.0372.6871.5071.6871.680.06%398,500
Sep 17, 202471.5972.9071.5771.6471.640.42%702,984
Sep 16, 202471.2571.7070.9071.3471.340.89%361,108
Sep 13, 202470.3570.9770.0570.7170.710.90%436,018
Sep 12, 202470.1870.7069.6970.0870.08-0.07%498,432
Sep 11, 202469.9070.1768.9470.1370.13-0.23%469,883
Sep 10, 202470.6170.7069.9670.2970.29-0.10%268,877
Sep 9, 202469.8970.6769.4670.3670.360.87%448,269
Sep 6, 202470.2871.1769.6969.7569.75-0.61%316,940
Sep 5, 202470.6470.6469.8670.1870.18-0.86%348,137
Sep 4, 202470.9971.3270.2270.7970.79-0.37%476,447
Sep 3, 202472.1972.5270.7371.0571.05-2.31%568,305
Aug 30, 202471.7972.7771.6272.7372.731.69%512,884
Aug 29, 202471.6172.5070.9471.5271.52-0.38%602,789
Aug 28, 202470.4072.3169.8671.7971.79-3.53%1,232,583
Aug 27, 202474.5574.9274.0874.4274.42-0.57%563,635
Aug 26, 202475.2175.5174.6774.8574.850.05%519,935
Aug 23, 202474.2075.2574.0674.8174.811.34%300,067
Aug 22, 202474.2974.5473.6973.8273.82-0.57%326,665
Aug 21, 202473.1674.2572.7874.2474.242.08%361,757
Aug 20, 202472.5973.3372.2072.7372.73-0.08%363,577
Aug 19, 202472.9473.0072.5572.7972.790.25%396,091
Aug 16, 202472.6673.0172.1972.6172.61-416,629
Aug 15, 202473.0073.4672.4372.6172.610.93%383,225
Aug 14, 202472.0172.3771.4671.9471.94-0.15%276,292
Aug 13, 202471.3072.2470.9872.0572.051.22%363,273
Aug 12, 202472.8272.8270.9771.1870.91-2.36%563,302
Aug 9, 202471.8572.9271.4472.9072.631.46%435,260
Aug 8, 202471.6772.1171.3471.8571.581.38%310,704
Aug 7, 202472.1673.0070.6770.8770.61-1.06%393,072
Aug 6, 202470.9772.3870.2371.6371.361.46%421,101
Aug 5, 202470.2971.2869.4570.6070.34-2.36%435,825
Aug 2, 202472.4472.4471.3072.3172.04-1.82%570,709
Aug 1, 202474.5075.5273.0873.6573.38-1.56%364,841
Jul 31, 202475.3475.7674.5574.8274.540.11%691,865
Jul 30, 202474.6675.1974.0174.7474.460.15%286,534
Jul 29, 202474.2874.8674.0174.6374.350.46%329,806
Jul 26, 202473.7574.6673.5474.2974.011.66%367,826
Jul 25, 202472.3873.9572.1073.0872.811.22%311,191
Jul 24, 202473.0573.5472.1972.2071.93-1.72%314,407
Jul 23, 202473.5073.9673.2873.4673.19-0.45%290,100
Jul 22, 202473.1473.9072.4973.7973.521.70%314,635
Jul 19, 202473.3673.3672.1572.5672.29-1.04%359,953
Jul 18, 202473.8475.1073.0973.3273.05-1.43%419,475
Jul 17, 202474.4774.8773.8774.3874.10-0.64%445,770
Jul 16, 202473.3475.0073.0374.8674.583.06%377,827
Jul 15, 202472.4473.0172.4072.6472.370.62%264,689
Jul 12, 202472.4872.6571.9372.1971.920.63%351,516
Jul 11, 202471.1772.3471.1771.7471.471.86%290,905
Jul 10, 202469.4470.5469.0070.4370.171.57%268,159
Jul 9, 202470.1770.2769.2569.3469.08-1.53%299,042
Jul 8, 202470.5070.8370.0370.4270.160.50%325,497
Jul 5, 202470.8671.1969.5270.0769.81-1.46%571,049
Jul 3, 202470.9671.6670.8271.1170.850.32%285,376
Jul 2, 202470.7271.2770.7270.8870.620.16%518,994