Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
82.61
-0.11 (-0.13%)
Oct 3, 2025, 4:00 PM EDT - Market closed
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.75 | 83.28 | 82.48 | 82.61 | 82.61 | -0.13% | 416,131 |
| Oct 2, 2025 | 82.00 | 82.90 | 81.42 | 82.72 | 82.72 | 0.78% | 387,178 |
| Oct 1, 2025 | 81.33 | 82.32 | 81.03 | 82.08 | 82.08 | 0.28% | 524,552 |
| Sep 30, 2025 | 81.20 | 82.01 | 80.96 | 81.85 | 81.85 | 0.80% | 518,516 |
| Sep 29, 2025 | 81.50 | 81.50 | 80.80 | 81.20 | 81.20 | 0.22% | 484,460 |
| Sep 26, 2025 | 80.28 | 81.09 | 80.03 | 81.02 | 81.02 | 1.22% | 409,294 |
| Sep 25, 2025 | 79.68 | 80.29 | 79.47 | 80.04 | 80.04 | 0.14% | 485,763 |
| Sep 24, 2025 | 80.94 | 81.25 | 79.80 | 79.93 | 79.93 | -1.32% | 438,607 |
| Sep 23, 2025 | 81.31 | 81.82 | 80.73 | 81.00 | 81.00 | 0.14% | 625,236 |
| Sep 22, 2025 | 81.09 | 81.20 | 80.45 | 80.89 | 80.89 | -0.23% | 535,796 |
| Sep 19, 2025 | 81.88 | 81.99 | 80.85 | 81.08 | 81.08 | -0.81% | 2,167,071 |
| Sep 18, 2025 | 80.93 | 82.07 | 80.60 | 81.74 | 81.74 | 1.36% | 530,588 |
| Sep 17, 2025 | 81.11 | 82.21 | 80.17 | 80.64 | 80.64 | -0.21% | 641,325 |
| Sep 16, 2025 | 80.93 | 81.16 | 80.46 | 80.81 | 80.81 | -0.30% | 481,602 |
| Sep 15, 2025 | 80.86 | 81.24 | 80.00 | 81.05 | 81.05 | 0.25% | 571,174 |
| Sep 12, 2025 | 81.31 | 81.45 | 80.59 | 80.85 | 80.85 | -0.93% | 552,893 |
| Sep 11, 2025 | 80.40 | 81.66 | 80.01 | 81.61 | 81.61 | 1.78% | 1,054,728 |
| Sep 10, 2025 | 79.86 | 80.60 | 79.77 | 80.18 | 80.18 | -0.10% | 472,531 |
| 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 |