Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
68.14
-0.29 (-0.42%)
Jun 20, 2025, 4:00 PM - Market closed
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 65.78 | 66.51 | 64.95 | 65.50 | 65.22 | -0.12% | 489,016 |
| Apr 25, 2025 | 65.48 | 66.01 | 65.27 | 65.58 | 65.30 | -0.33% | 534,775 |
| Apr 24, 2025 | 63.93 | 65.93 | 63.76 | 65.80 | 65.52 | 3.07% | 488,737 |
| Apr 23, 2025 | 64.66 | 65.66 | 63.71 | 63.84 | 63.56 | 0.85% | 560,333 |
| Apr 22, 2025 | 62.45 | 63.77 | 62.03 | 63.30 | 63.03 | 2.59% | 516,012 |
| Apr 21, 2025 | 62.20 | 62.39 | 61.17 | 61.70 | 61.43 | -1.66% | 453,597 |
| Apr 17, 2025 | 62.49 | 63.28 | 62.36 | 62.74 | 62.47 | 0.46% | 492,334 |
| Apr 16, 2025 | 62.70 | 63.30 | 62.02 | 62.45 | 62.18 | -1.23% | 534,871 |
| Apr 15, 2025 | 63.84 | 63.91 | 62.95 | 63.23 | 62.96 | -0.27% | 750,875 |
| Apr 14, 2025 | 64.00 | 64.10 | 62.88 | 63.40 | 63.13 | -0.02% | 674,606 |
| Apr 11, 2025 | 62.13 | 63.87 | 60.89 | 63.41 | 63.14 | 2.03% | 740,797 |
| Apr 10, 2025 | 62.85 | 62.89 | 60.47 | 62.15 | 61.88 | -2.91% | 770,301 |
| Apr 9, 2025 | 58.59 | 64.40 | 58.38 | 64.01 | 63.73 | 8.16% | 1,040,233 |