Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
80.26
-0.98 (-1.21%)
Sep 9, 2025, 4:00 PM - Market closed
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 81.09 | 81.33 | 79.74 | 80.26 | 80.26 | -1.21% | 462,221 |
| Sep 8, 2025 | 80.97 | 81.67 | 79.94 | 81.24 | 81.24 | 0.25% | 701,316 |
| Sep 5, 2025 | 80.89 | 81.80 | 80.32 | 81.04 | 81.04 | 0.52% | 555,782 |
| Sep 4, 2025 | 79.91 | 80.68 | 79.53 | 80.62 | 80.62 | 1.26% | 595,305 |
| Sep 3, 2025 | 79.45 | 79.97 | 78.89 | 79.62 | 79.62 | -0.05% | 621,544 |
| Sep 2, 2025 | 79.18 | 79.67 | 78.52 | 79.66 | 79.66 | -0.01% | 702,950 |
| Aug 29, 2025 | 80.25 | 80.61 | 79.20 | 79.67 | 79.67 | -0.56% | 868,994 |
| Aug 28, 2025 | 82.22 | 82.48 | 79.28 | 80.12 | 80.12 | -2.46% | 1,505,121 |
| Aug 27, 2025 | 76.05 | 83.31 | 75.70 | 82.14 | 82.14 | 8.61% | 1,851,239 |
| Aug 26, 2025 | 75.58 | 76.64 | 75.58 | 75.63 | 75.63 | 0.38% | 1,357,284 |
| Aug 25, 2025 | 75.70 | 76.00 | 75.28 | 75.34 | 75.34 | -0.50% | 597,543 |
| Aug 22, 2025 | 74.34 | 76.10 | 73.88 | 75.72 | 75.72 | 2.48% | 636,298 |
| Aug 21, 2025 | 74.04 | 74.46 | 73.63 | 73.89 | 73.89 | -0.58% | 425,530 |
| Aug 20, 2025 | 75.13 | 75.28 | 74.16 | 74.32 | 74.32 | -0.92% | 685,086 |
| Aug 19, 2025 | 74.18 | 75.60 | 74.18 | 75.01 | 75.01 | 1.28% | 549,913 |
| Aug 18, 2025 | 73.22 | 74.26 | 72.95 | 74.06 | 74.06 | 0.93% | 632,646 |
| Aug 15, 2025 | 74.20 | 74.24 | 73.27 | 73.38 | 73.38 | -1.22% | 384,902 |
| Aug 14, 2025 | 75.13 | 75.13 | 74.18 | 74.29 | 74.29 | -1.89% | 481,528 |
| Aug 13, 2025 | 73.93 | 75.81 | 73.79 | 75.72 | 75.72 | 2.71% | 684,583 |
| Aug 12, 2025 | 72.43 | 73.86 | 72.10 | 73.72 | 73.72 | 1.85% | 436,154 |
| Aug 11, 2025 | 72.16 | 72.62 | 71.79 | 72.38 | 72.09 | 0.37% | 467,410 |
| Aug 8, 2025 | 72.29 | 72.82 | 71.92 | 72.11 | 71.82 | 0.03% | 370,983 |
| Aug 7, 2025 | 72.72 | 72.85 | 71.74 | 72.09 | 71.80 | -0.04% | 356,995 |
| Aug 6, 2025 | 72.45 | 72.52 | 71.57 | 72.12 | 71.83 | -0.41% | 460,305 |
| Aug 5, 2025 | 72.03 | 72.54 | 71.54 | 72.42 | 72.13 | 1.07% | 403,721 |
| Aug 4, 2025 | 71.08 | 71.91 | 71.03 | 71.65 | 71.36 | 1.10% | 410,281 |
| Aug 1, 2025 | 71.18 | 71.29 | 70.17 | 70.87 | 70.58 | -1.53% | 527,117 |
| Jul 31, 2025 | 71.67 | 72.63 | 71.67 | 71.97 | 71.68 | -0.10% | 684,275 |
| Jul 30, 2025 | 72.14 | 72.68 | 71.64 | 72.04 | 71.75 | -0.08% | 836,477 |
| Jul 29, 2025 | 72.47 | 72.47 | 71.66 | 72.10 | 71.81 | 0.10% | 502,686 |
| Jul 28, 2025 | 71.78 | 72.22 | 71.43 | 72.03 | 71.74 | 0.14% | 359,552 |
| Jul 25, 2025 | 71.71 | 71.94 | 70.77 | 71.93 | 71.64 | 0.93% | 530,507 |
| Jul 24, 2025 | 71.35 | 71.47 | 70.90 | 71.27 | 70.98 | -0.54% | 339,959 |
| Jul 23, 2025 | 71.60 | 72.09 | 71.49 | 71.66 | 71.37 | 0.55% | 442,968 |
| Jul 22, 2025 | 69.91 | 71.38 | 69.58 | 71.27 | 70.98 | 1.83% | 603,422 |
| Jul 21, 2025 | 70.78 | 71.01 | 69.93 | 69.99 | 69.71 | -0.64% | 410,603 |
| Jul 18, 2025 | 70.92 | 71.15 | 70.04 | 70.44 | 70.16 | -0.52% | 340,512 |
| Jul 17, 2025 | 70.09 | 70.95 | 69.48 | 70.81 | 70.52 | 1.24% | 576,637 |
| Jul 16, 2025 | 69.88 | 70.15 | 69.03 | 69.94 | 69.66 | 0.17% | 474,327 |
| Jul 15, 2025 | 70.62 | 70.87 | 69.78 | 69.82 | 69.54 | -0.61% | 528,294 |
| Jul 14, 2025 | 70.28 | 70.56 | 69.50 | 70.25 | 69.97 | -0.44% | 510,824 |
| Jul 11, 2025 | 70.84 | 71.01 | 70.39 | 70.56 | 70.27 | -1.48% | 584,704 |
| Jul 10, 2025 | 71.16 | 72.24 | 71.03 | 71.62 | 71.33 | 1.02% | 676,781 |
| Jul 9, 2025 | 70.85 | 71.03 | 70.11 | 70.90 | 70.61 | 0.34% | 375,717 |
| Jul 8, 2025 | 70.14 | 71.20 | 70.14 | 70.66 | 70.37 | 0.73% | 526,871 |
| Jul 7, 2025 | 71.16 | 71.34 | 69.94 | 70.15 | 69.87 | -1.56% | 480,091 |
| Jul 3, 2025 | 71.31 | 71.56 | 71.11 | 71.26 | 70.97 | 0.14% | 395,314 |
| Jul 2, 2025 | 70.76 | 71.20 | 70.39 | 71.16 | 70.87 | 0.69% | 486,732 |
| Jul 1, 2025 | 68.96 | 71.24 | 68.96 | 70.67 | 70.38 | 1.90% | 568,731 |
| Jun 30, 2025 | 69.52 | 69.67 | 69.10 | 69.35 | 69.07 | -0.32% | 549,311 |