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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202583.1583.6282.6982.7882.78-0.95%465,321
Oct 27, 202583.5484.1383.1483.5783.570.38%483,116
Oct 24, 202584.5684.5683.0683.2583.25-0.12%521,255
Oct 23, 202583.1483.5982.5183.3583.350.86%514,285
Oct 22, 202583.6884.0782.5582.6482.64-1.33%489,025
Oct 21, 202582.4384.4282.1583.7583.750.65%428,330
Oct 20, 202583.0983.5782.9283.2183.210.53%344,022
Oct 17, 202582.0982.9081.6082.7782.770.60%473,894
Oct 16, 202582.8183.4581.9682.2882.28-0.15%393,055
Oct 15, 202582.4182.9681.6082.4082.400.54%418,207
Oct 14, 202580.0482.4479.9881.9681.961.17%348,207
Oct 13, 202580.6181.5780.3481.0181.011.41%308,841
Oct 10, 202581.5681.9279.4279.8879.88-1.92%482,149
Oct 9, 202583.3283.3281.3581.4481.44-1.94%429,236
Oct 8, 202582.8383.2282.3283.0583.050.84%513,794
Oct 7, 202582.5183.2781.9882.3682.36-0.78%469,612
Oct 6, 202582.7583.4482.5183.0183.010.48%383,405
Oct 3, 202582.7583.2882.4882.6182.61-0.13%416,370
Oct 2, 202582.0082.9081.4282.7282.720.78%387,178
Oct 1, 202581.3382.3281.0382.0882.080.28%524,552
Sep 30, 202581.2082.0180.9681.8581.850.80%518,516
Sep 29, 202581.5081.5080.8081.2081.200.22%484,460
Sep 26, 202580.2881.0980.0381.0281.021.22%409,294
Sep 25, 202579.6880.2979.4780.0480.040.14%485,763
Sep 24, 202580.9481.2579.8079.9379.93-1.32%438,607
Sep 23, 202581.3181.8280.7381.0081.000.14%625,236
Sep 22, 202581.0981.2080.4580.8980.89-0.23%535,796
Sep 19, 202581.8881.9980.8581.0881.08-0.81%2,167,071
Sep 18, 202580.9382.0780.6081.7481.741.36%530,588
Sep 17, 202581.1182.2180.1780.6480.64-0.21%641,325
Sep 16, 202580.9381.1680.4680.8180.81-0.30%481,602
Sep 15, 202580.8681.2480.0081.0581.050.25%571,174
Sep 12, 202581.3181.4580.5980.8580.85-0.93%552,893
Sep 11, 202580.4081.6680.0181.6181.611.78%1,054,728
Sep 10, 202579.8680.6079.7780.1880.18-0.10%472,531
Sep 9, 202581.0981.3379.7480.2680.26-1.21%462,221
Sep 8, 202580.9781.6779.9481.2481.240.25%701,316
Sep 5, 202580.8981.8080.3281.0481.040.52%555,782
Sep 4, 202579.9180.6879.5380.6280.621.26%595,305
Sep 3, 202579.4579.9778.8979.6279.62-0.05%621,544
Sep 2, 202579.1879.6778.5279.6679.66-0.01%702,950
Aug 29, 202580.2580.6179.2079.6779.67-0.56%868,994
Aug 28, 202582.2282.4879.2880.1280.12-2.46%1,505,121
Aug 27, 202576.0583.3175.7082.1482.148.61%1,851,239
Aug 26, 202575.5876.6475.5875.6375.630.38%1,357,284
Aug 25, 202575.7076.0075.2875.3475.34-0.50%597,543
Aug 22, 202574.3476.1073.8875.7275.722.48%636,298
Aug 21, 202574.0474.4673.6373.8973.89-0.58%425,530
Aug 20, 202575.1375.2874.1674.3274.32-0.92%685,086
Aug 19, 202574.1875.6074.1875.0175.011.28%549,913