Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	85.55	86.38	84.80	84.87	84.87	-0.82%	577,913
Nov 14, 2025	85.85	86.30	85.22	85.57	85.57	-1.18%	673,026
Nov 13, 2025	88.00	88.88	86.39	86.59	86.59	-1.84%	642,503
Nov 12, 2025	87.74	88.54	87.58	88.21	88.21	0.54%	389,703
Nov 11, 2025	87.91	87.99	87.47	87.74	87.74	-0.10%	349,485
Nov 10, 2025	87.09	88.48	86.67	87.83	87.83	1.12%	495,526
Nov 7, 2025	85.49	86.97	85.34	86.86	86.86	1.09%	529,889
Nov 6, 2025	86.82	87.64	85.57	85.92	85.92	-0.66%	634,048
Nov 5, 2025	84.72	86.76	84.72	86.49	86.49	2.27%	1,444,498
Nov 4, 2025	84.01	84.93	83.46	84.57	84.57	0.11%	581,254
Nov 3, 2025	83.94	84.67	82.58	84.48	84.48	0.27%	809,312
Oct 31, 2025	83.63	84.79	83.53	84.25	84.25	0.67%	1,145,492
Oct 30, 2025	83.15	84.88	83.15	83.69	83.69	0.13%	630,963
Oct 29, 2025	82.86	83.89	82.59	83.58	83.58	0.97%	708,582
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