Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	108.24	109.88	107.96	109.03	109.03	1.84%	683,042
Feb 5, 2026	106.98	107.95	106.49	107.06	107.06	-0.21%	684,672
Feb 4, 2026	103.50	107.88	103.40	107.29	107.29	3.75%	1,230,606
Feb 3, 2026	102.18	103.50	101.49	103.41	103.41	2.21%	1,037,966
Feb 2, 2026	101.78	102.58	99.28	101.17	101.17	-0.76%	764,953
Jan 30, 2026	101.93	102.90	100.73	101.94	101.94	-1.34%	1,727,625
Jan 29, 2026	102.63	103.32	101.41	103.32	103.32	1.54%	748,965
Jan 28, 2026	100.68	102.97	99.96	101.75	101.75	0.69%	915,587
Jan 27, 2026	101.02	101.59	100.05	101.05	101.05	0.43%	505,296
Jan 26, 2026	100.94	101.35	100.16	100.62	100.62	-0.21%	580,704
Jan 23, 2026	102.17	102.59	100.40	100.83	100.83	-1.50%	353,510
Jan 22, 2026	102.84	103.78	101.84	102.37	102.37	0.07%	430,873
Jan 21, 2026	100.73	102.87	100.49	102.30	102.30	2.43%	531,211
Jan 20, 2026	100.29	101.00	99.29	99.87	99.87	-1.66%	647,741
Jan 16, 2026	100.59	101.61	100.31	101.56	101.56	0.82%	897,045
Jan 15, 2026	99.17	100.91	98.98	100.73	100.73	2.23%	716,766
Jan 14, 2026	96.95	98.71	96.60	98.53	98.53	1.76%	867,147
Jan 13, 2026	96.42	97.03	95.74	96.83	96.83	0.86%	649,202
Jan 12, 2026	94.69	96.00	94.22	96.00	96.00	1.12%	492,574
Jan 9, 2026	95.43	96.08	94.89	94.94	94.94	2.06%	643,443
Jan 8, 2026	90.85	93.05	90.85	93.02	93.02	2.09%	589,287
Jan 7, 2026	92.30	92.30	90.59	91.12	91.12	-1.13%	626,555
Jan 6, 2026	90.72	92.37	90.27	92.16	92.16	1.21%	528,826
Jan 5, 2026	89.50	91.38	89.50	91.06	91.06	1.26%	504,906
Jan 2, 2026	88.75	90.04	88.70	89.93	89.93	1.43%	599,216
Dec 31, 2025	90.00	90.53	88.50	88.66	88.66	-1.81%	605,691
Dec 30, 2025	90.68	91.04	90.03	90.29	90.29	-0.74%	444,061
Dec 29, 2025	91.17	91.17	90.36	90.96	90.96	-0.36%	491,275
Dec 26, 2025	91.50	91.50	90.71	91.29	91.29	0.04%	447,232
Dec 24, 2025	91.91	91.91	91.22	91.25	91.25	-0.31%	228,008
Dec 23, 2025	92.45	92.95	91.40	91.53	91.53	-1.14%	478,511
Dec 22, 2025	92.85	93.52	91.86	92.59	92.59	-0.02%	644,104
Dec 19, 2025	92.06	92.72	91.86	92.61	92.61	0.67%	1,974,132
Dec 18, 2025	90.86	92.25	90.52	91.99	91.99	1.60%	1,002,105
Dec 17, 2025	90.84	91.76	90.13	90.54	90.54	-0.64%	830,860
Dec 16, 2025	92.34	92.85	90.29	91.12	91.12	-1.50%	1,114,668
Dec 15, 2025	92.48	92.74	91.97	92.51	92.51	0.26%	890,215
Dec 12, 2025	93.40	93.40	91.91	92.27	92.27	-0.86%	530,434
Dec 11, 2025	92.41	93.30	92.21	93.07	93.07	1.00%	717,887
Dec 10, 2025	90.37	92.49	90.10	92.15	92.15	2.21%	985,120
Dec 9, 2025	91.54	92.02	90.08	90.16	90.16	-1.74%	747,627
Dec 8, 2025	92.33	92.92	91.23	91.76	91.76	-0.74%	797,066
Dec 5, 2025	93.49	93.49	91.34	92.44	92.44	-1.83%	758,231
Dec 4, 2025	89.92	95.00	89.00	94.16	93.86	7.49%	1,011,939
Dec 3, 2025	88.79	89.25	86.77	87.60	87.32	-0.64%	983,759
Dec 2, 2025	88.48	88.72	87.66	88.16	87.88	0.11%	751,008
Dec 1, 2025	89.11	89.62	87.79	88.06	87.78	-2.05%	1,113,239
Nov 28, 2025	90.53	90.53	89.61	89.90	89.61	-0.33%	324,256
Nov 26, 2025	90.28	90.94	90.02	90.20	89.91	-0.40%	1,292,852
Nov 25, 2025	89.18	90.76	88.92	90.56	90.27	2.13%	943,798