Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
82.78
-0.79 (-0.95%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 83.15 | 83.62 | 82.69 | 82.78 | 82.78 | -0.95% | 465,321 |
| Oct 27, 2025 | 83.54 | 84.13 | 83.14 | 83.57 | 83.57 | 0.38% | 483,116 |
| Oct 24, 2025 | 84.56 | 84.56 | 83.06 | 83.25 | 83.25 | -0.12% | 521,255 |
| Oct 23, 2025 | 83.14 | 83.59 | 82.51 | 83.35 | 83.35 | 0.86% | 514,285 |
| Oct 22, 2025 | 83.68 | 84.07 | 82.55 | 82.64 | 82.64 | -1.33% | 489,025 |
| Oct 21, 2025 | 82.43 | 84.42 | 82.15 | 83.75 | 83.75 | 0.65% | 428,330 |
| Oct 20, 2025 | 83.09 | 83.57 | 82.92 | 83.21 | 83.21 | 0.53% | 344,022 |
| Oct 17, 2025 | 82.09 | 82.90 | 81.60 | 82.77 | 82.77 | 0.60% | 473,894 |
| Oct 16, 2025 | 82.81 | 83.45 | 81.96 | 82.28 | 82.28 | -0.15% | 393,055 |
| Oct 15, 2025 | 82.41 | 82.96 | 81.60 | 82.40 | 82.40 | 0.54% | 418,207 |
| Oct 14, 2025 | 80.04 | 82.44 | 79.98 | 81.96 | 81.96 | 1.17% | 348,207 |
| Oct 13, 2025 | 80.61 | 81.57 | 80.34 | 81.01 | 81.01 | 1.41% | 308,841 |
| Oct 10, 2025 | 81.56 | 81.92 | 79.42 | 79.88 | 79.88 | -1.92% | 482,149 |
| Oct 9, 2025 | 83.32 | 83.32 | 81.35 | 81.44 | 81.44 | -1.94% | 429,236 |
| Oct 8, 2025 | 82.83 | 83.22 | 82.32 | 83.05 | 83.05 | 0.84% | 513,794 |
| Oct 7, 2025 | 82.51 | 83.27 | 81.98 | 82.36 | 82.36 | -0.78% | 469,612 |
| Oct 6, 2025 | 82.75 | 83.44 | 82.51 | 83.01 | 83.01 | 0.48% | 383,405 |
| Oct 3, 2025 | 82.75 | 83.28 | 82.48 | 82.61 | 82.61 | -0.13% | 416,370 |
| 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 |