Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	68.06	69.08	67.72	68.02	68.02	-0.38%	2,267,545
Dec 19, 2024	68.65	69.14	67.67	68.28	68.28	-0.03%	863,281
Dec 18, 2024	71.05	71.26	68.10	68.30	68.30	-3.69%	574,459
Dec 17, 2024	71.67	72.13	70.57	70.92	70.92	-1.38%	665,366
Dec 16, 2024	72.28	72.87	71.80	71.91	71.91	-0.32%	649,045
Dec 13, 2024	72.31	72.40	71.56	72.14	72.14	-0.69%	443,439
Dec 12, 2024	72.51	72.97	71.67	72.64	72.64	-0.04%	539,140
Dec 11, 2024	72.86	73.20	72.40	72.67	72.67	0.14%	1,264,802
Dec 10, 2024	72.47	72.90	71.50	72.57	72.57	0.01%	1,142,893
Dec 9, 2024	73.15	73.51	72.45	72.56	72.56	-0.44%	695,184
Dec 6, 2024	72.98	73.28	72.81	72.88	72.61	-0.19%	547,043
Dec 5, 2024	73.26	73.64	72.61	73.02	72.75	-0.46%	764,494
Dec 4, 2024	72.56	73.97	72.22	73.36	73.09	0.94%	855,628
Dec 3, 2024	76.13	76.48	72.14	72.68	72.41	-6.90%	1,962,476
Dec 2, 2024	78.29	78.38	77.49	78.07	77.78	0.03%	917,451
Nov 29, 2024	77.64	78.30	77.64	78.05	77.76	0.53%	301,654
Nov 27, 2024	78.06	78.67	77.30	77.64	77.35	-0.54%	573,123
Nov 26, 2024	77.86	78.26	77.57	78.06	77.77	-0.27%	490,881
Nov 25, 2024	78.00	78.95	78.00	78.27	77.98	1.06%	832,568
Nov 22, 2024	76.18	77.76	76.05	77.45	77.16	1.89%	977,659
Nov 21, 2024	75.25	76.18	74.81	76.01	75.73	1.12%	679,662
Nov 20, 2024	75.43	75.43	74.51	75.17	74.89	-0.12%	461,419
Nov 19, 2024	75.31	75.77	75.13	75.26	74.98	-1.05%	417,954
Nov 18, 2024	76.25	76.58	75.98	76.06	75.78	-0.45%	446,512
Nov 15, 2024	76.93	77.34	76.26	76.40	76.12	-0.61%	351,602
Nov 14, 2024	77.27	77.67	76.47	76.87	76.59	-0.68%	404,004
Nov 13, 2024	77.62	78.01	77.27	77.40	77.11	-0.19%	411,265
Nov 12, 2024	77.91	78.39	77.53	77.55	77.26	-0.64%	544,080
Nov 11, 2024	77.98	78.71	77.94	78.05	77.76	0.64%	423,657
Nov 8, 2024	77.14	78.05	77.00	77.55	77.26	0.74%	502,086
Nov 7, 2024	77.34	77.45	76.56	76.98	76.70	-0.13%	599,097
Nov 6, 2024	76.60	77.43	76.02	77.08	76.79	2.08%	670,201
Nov 5, 2024	74.19	75.56	74.19	75.51	75.23	1.53%	336,952
Nov 4, 2024	73.77	74.61	73.77	74.37	74.09	0.72%	352,541
Nov 1, 2024	73.56	74.32	73.51	73.84	73.57	0.93%	364,985
Oct 31, 2024	73.50	74.16	72.99	73.16	72.89	-0.72%	567,677
Oct 30, 2024	74.19	74.78	73.51	73.69	73.42	-1.67%	473,542
Oct 29, 2024	74.25	75.08	74.11	74.94	74.66	0.11%	474,163
Oct 28, 2024	75.41	75.70	74.48	74.86	74.58	-0.03%	522,627
Oct 25, 2024	74.75	75.36	74.58	74.88	74.60	0.79%	529,565
Oct 24, 2024	73.79	74.36	73.33	74.29	74.02	0.51%	707,192
Oct 23, 2024	73.73	74.31	73.17	73.91	73.64	0.23%	512,678
Oct 22, 2024	74.78	75.00	73.71	73.74	73.47	-1.85%	427,393
Oct 21, 2024	75.70	75.70	74.94	75.13	74.85	-0.75%	557,080
Oct 18, 2024	75.00	75.75	74.54	75.70	75.42	1.31%	379,408
Oct 17, 2024	74.00	74.76	73.72	74.72	74.44	1.32%	680,830
Oct 16, 2024	73.56	74.01	73.50	73.75	73.48	0.59%	416,171
Oct 15, 2024	73.93	74.23	73.26	73.32	73.05	-0.80%	370,636
Oct 14, 2024	73.91	73.99	73.49	73.91	73.64	0.12%	445,980
Oct 11, 2024	72.79	73.92	72.38	73.82	73.55	1.30%	463,722
Oct 10, 2024	72.89	73.00	72.49	72.87	72.60	-0.36%	449,454
Oct 9, 2024	73.02	73.72	72.76	73.13	72.86	0.40%	505,296
Oct 8, 2024	73.29	73.50	72.80	72.84	72.57	-0.76%	464,663
Oct 7, 2024	73.29	73.60	72.95	73.40	73.13	-0.41%	447,959
Oct 4, 2024	73.93	73.93	73.13	73.70	73.43	0.66%	459,664
Oct 3, 2024	73.12	73.43	72.64	73.22	72.95	-0.35%	519,168
Oct 2, 2024	72.98	73.91	72.78	73.48	73.21	0.42%	542,857
Oct 1, 2024	73.72	73.73	72.47	73.17	72.90	-0.72%	498,831
Sep 30, 2024	73.49	73.96	73.21	73.70	73.43	-0.16%	531,204
Sep 27, 2024	74.34	74.92	73.58	73.82	73.55	-0.18%	608,622
Sep 26, 2024	73.21	74.03	73.17	73.95	73.68	1.94%	590,055
Sep 25, 2024	73.78	73.78	72.48	72.54	72.27	-1.27%	708,946
Sep 24, 2024	73.00	73.61	72.96	73.47	73.20	1.14%	364,512
Sep 23, 2024	72.27	73.06	72.16	72.64	72.37	0.47%	467,124
Sep 20, 2024	72.88	72.88	72.06	72.30	72.03	-1.19%	1,025,714
Sep 19, 2024	72.77	73.26	72.18	73.17	72.90	2.08%	459,207
Sep 18, 2024	72.03	72.68	71.50	71.68	71.41	0.06%	398,500
Sep 17, 2024	71.59	72.90	71.57	71.64	71.37	0.42%	702,984
Sep 16, 2024	71.25	71.70	70.90	71.34	71.08	0.89%	361,108
Sep 13, 2024	70.35	70.97	70.05	70.71	70.45	0.90%	436,018
Sep 12, 2024	70.18	70.70	69.69	70.08	69.82	-0.07%	498,432
Sep 11, 2024	69.90	70.17	68.94	70.13	69.87	-0.23%	469,883
Sep 10, 2024	70.61	70.70	69.96	70.29	70.03	-0.10%	268,877
Sep 9, 2024	69.89	70.67	69.46	70.36	70.10	0.87%	448,269
Sep 6, 2024	70.28	71.17	69.69	69.75	69.49	-0.61%	316,940
Sep 5, 2024	70.64	70.64	69.86	70.18	69.92	-0.86%	348,137
Sep 4, 2024	70.99	71.32	70.22	70.79	70.53	-0.37%	476,447
Sep 3, 2024	72.19	72.52	70.73	71.05	70.79	-2.31%	568,305
Aug 30, 2024	71.79	72.77	71.62	72.73	72.46	1.69%	512,884
Aug 29, 2024	71.61	72.50	70.94	71.52	71.26	-0.38%	602,789
Aug 28, 2024	70.40	72.31	69.86	71.79	71.52	-3.53%	1,232,583
Aug 27, 2024	74.55	74.92	74.08	74.42	74.14	-0.57%	563,635
Aug 26, 2024	75.21	75.51	74.67	74.85	74.57	0.05%	519,935
Aug 23, 2024	74.20	75.25	74.06	74.81	74.53	1.34%	300,067
Aug 22, 2024	74.29	74.54	73.69	73.82	73.55	-0.57%	326,665
Aug 21, 2024	73.16	74.25	72.78	74.24	73.97	2.08%	361,757
Aug 20, 2024	72.59	73.33	72.20	72.73	72.46	-0.08%	363,577
Aug 19, 2024	72.94	73.00	72.55	72.79	72.52	0.25%	396,091
Aug 16, 2024	72.66	73.01	72.19	72.61	72.34	-	416,629
Aug 15, 2024	73.00	73.46	72.43	72.61	72.34	0.93%	383,225
Aug 14, 2024	72.01	72.37	71.46	71.94	71.67	-0.15%	276,292
Aug 13, 2024	71.30	72.24	70.98	72.05	71.78	1.22%	363,273
Aug 12, 2024	72.82	72.82	70.97	71.18	70.65	-2.36%	563,302
Aug 9, 2024	71.85	72.92	71.44	72.90	72.36	1.46%	435,260
Aug 8, 2024	71.67	72.11	71.34	71.85	71.32	1.38%	310,704
Aug 7, 2024	72.16	73.00	70.67	70.87	70.34	-1.06%	393,072
Aug 6, 2024	70.97	72.38	70.23	71.63	71.10	1.46%	421,101
Aug 5, 2024	70.29	71.28	69.45	70.60	70.08	-2.36%	435,825
Aug 2, 2024	72.44	72.44	71.30	72.31	71.77	-1.82%	570,709
Aug 1, 2024	74.50	75.52	73.08	73.65	73.10	-1.56%	364,841