Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
70.62
-1.01 (-1.40%)
Jul 11, 2025, 1:27 PM - Market open

Donaldson Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 71.16 72.24 71.03 71.62 71.62 1.02% 676,781
Jul 9, 2025 70.85 71.03 70.11 70.90 70.90 0.34% 375,717
Jul 8, 2025 70.14 71.20 70.14 70.66 70.66 0.73% 526,871
Jul 7, 2025 71.16 71.34 69.94 70.15 70.15 -1.56% 480,091
Jul 3, 2025 71.31 71.56 71.11 71.26 71.26 0.14% 395,314
Jul 2, 2025 70.76 71.20 70.39 71.16 71.16 0.69% 486,732
Jul 1, 2025 68.96 71.24 68.96 70.67 70.67 1.90% 568,731
Jun 30, 2025 69.52 69.67 69.10 69.35 69.35 -0.32% 549,311
Jun 27, 2025 70.10 70.28 69.24 69.57 69.57 -0.53% 1,037,130
Jun 26, 2025 69.28 70.06 69.24 69.94 69.94 1.32% 466,242
Jun 25, 2025 69.51 69.52 68.80 69.03 69.03 -0.48% 474,179
Jun 24, 2025 69.29 69.62 68.85 69.36 69.36 0.35% 508,675
Jun 23, 2025 68.08 69.17 67.71 69.12 69.12 1.44% 476,747
Jun 20, 2025 68.78 69.01 67.94 68.14 68.14 -0.42% 970,586
Jun 18, 2025 68.23 68.95 68.05 68.43 68.43 0.13% 466,171
Jun 17, 2025 68.92 68.98 68.18 68.34 68.34 -1.01% 669,587
Jun 16, 2025 69.16 69.50 68.67 69.04 69.04 0.55% 493,254
Jun 13, 2025 68.58 69.05 68.42 68.66 68.36 -1.38% 623,838
Jun 12, 2025 69.43 69.75 69.13 69.62 69.32 -0.24% 451,586
Jun 11, 2025 70.51 70.67 69.53 69.79 69.49 -1.12% 420,330
Jun 10, 2025 70.68 71.10 70.34 70.58 70.28 0.04% 588,014
Jun 9, 2025 70.62 71.04 70.05 70.55 70.25 0.24% 471,658
Jun 6, 2025 70.61 70.69 70.05 70.38 70.08 0.74% 545,589
Jun 5, 2025 69.73 70.37 69.15 69.86 69.56 0.47% 743,376
Jun 4, 2025 70.31 70.65 69.17 69.53 69.23 0.35% 912,793
Jun 3, 2025 74.00 74.00 68.80 69.29 68.99 0.17% 1,113,860
Jun 2, 2025 69.48 69.55 68.35 69.17 68.87 -0.55% 907,674
May 30, 2025 69.51 69.92 69.03 69.55 69.25 -0.27% 625,978
May 29, 2025 69.64 69.74 69.07 69.74 69.44 0.65% 379,783
May 28, 2025 70.39 70.40 69.15 69.29 68.99 -1.48% 388,015
May 27, 2025 69.30 70.36 68.73 70.33 70.03 3.14% 599,201
May 23, 2025 67.76 68.47 67.76 68.19 67.90 -0.92% 317,664
May 22, 2025 68.38 69.10 68.20 68.82 68.52 -0.10% 321,997
May 21, 2025 69.67 69.99 68.70 68.89 68.59 -2.21% 449,915
May 20, 2025 71.13 71.37 70.17 70.45 70.15 -0.61% 490,806
May 19, 2025 70.00 70.99 69.81 70.88 70.57 -0.20% 474,505
May 16, 2025 70.09 71.12 69.83 71.02 70.71 1.40% 423,474
May 15, 2025 69.77 70.40 69.69 70.04 69.74 0.39% 429,900
May 14, 2025 70.03 70.26 69.63 69.77 69.47 -0.78% 359,959
May 13, 2025 70.55 70.80 70.17 70.32 70.02 -0.07% 453,306
May 12, 2025 69.75 70.68 69.75 70.37 70.07 4.08% 453,687
May 9, 2025 67.89 68.24 67.46 67.61 67.32 -0.03% 329,106
May 8, 2025 66.84 68.12 66.43 67.63 67.34 2.24% 399,729
May 7, 2025 66.44 66.51 65.72 66.15 65.86 0.26% 500,514
May 6, 2025 66.14 66.59 65.84 65.98 65.70 -1.01% 382,155
May 5, 2025 67.02 67.30 66.62 66.65 66.36 -0.92% 411,888
May 2, 2025 66.51 67.61 66.50 67.27 66.98 2.17% 378,779
May 1, 2025 66.03 66.34 65.42 65.84 65.56 0.17% 374,212
Apr 30, 2025 65.43 65.85 64.25 65.73 65.45 0.21% 779,244
Apr 29, 2025 65.30 66.07 65.01 65.59 65.31 0.14% 556,817