Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	86.02	86.52	85.48	86.44	86.44	0.45%	2,379,559
Sep 17, 2026	87.70	87.70	85.84	86.05	86.05	-0.32%	525,725
Sep 16, 2026	87.69	88.06	85.24	86.33	86.33	-0.84%	635,203
Sep 15, 2026	88.71	88.71	86.38	87.06	87.06	-0.99%	819,014
Sep 14, 2026	87.88	89.03	87.46	87.93	87.93	-1.48%	630,001
Sep 11, 2026	89.50	89.50	88.67	89.25	89.25	1.21%	534,545
Sep 10, 2026	89.07	89.07	87.99	88.18	88.18	-1.81%	533,904
Sep 9, 2026	90.41	90.60	89.26	89.81	89.81	-1.30%	693,594
Sep 8, 2026	90.75	91.79	90.11	90.99	90.99	-0.04%	641,469
Sep 4, 2026	90.34	91.51	90.30	91.03	91.03	0.47%	592,046
Sep 3, 2026	90.59	90.67	89.16	90.60	90.60	0.77%	485,739
Sep 2, 2026	89.96	90.93	89.08	89.91	89.91	0.17%	541,000
Sep 1, 2026	90.21	90.99	89.28	89.76	89.76	-1.24%	513,029
Aug 31, 2026	91.68	92.54	90.46	90.89	90.89	-1.09%	601,062
Aug 28, 2026	92.25	93.18	90.84	91.89	91.89	-0.56%	603,080
Aug 27, 2026	93.52	96.26	91.54	92.41	92.41	-2.97%	808,176
Aug 26, 2026	95.13	97.96	94.08	95.24	95.24	2.12%	1,205,739
Aug 25, 2026	93.64	93.86	92.36	93.26	93.26	0.90%	671,336
Aug 24, 2026	93.60	94.08	91.92	92.43	92.43	-0.88%	572,300
Aug 21, 2026	93.31	94.15	92.56	93.25	93.25	0.88%	530,430
Aug 20, 2026	92.05	93.55	91.81	92.44	92.44	-0.39%	814,834
Aug 19, 2026	94.45	94.90	92.78	92.80	92.80	-1.25%	903,110
Aug 18, 2026	94.31	94.99	91.69	93.97	93.97	-0.75%	535,902
Aug 17, 2026	94.90	95.89	94.56	94.68	94.68	-0.99%	489,621
Aug 14, 2026	95.25	96.22	94.81	95.95	95.63	0.25%	405,813
Aug 13, 2026	96.63	96.63	95.26	95.71	95.39	-0.58%	349,080
Aug 12, 2026	97.27	97.38	95.80	96.27	95.95	-0.66%	488,587
Aug 11, 2026	96.70	98.15	96.43	96.91	96.59	0.18%	528,488
Aug 10, 2026	98.55	98.55	96.48	96.74	96.42	-1.90%	562,436
Aug 7, 2026	98.05	98.97	97.41	98.61	98.28	0.27%	490,455
Aug 6, 2026	98.15	98.78	96.66	98.34	98.01	1.12%	998,579
Aug 5, 2026	98.85	99.49	97.11	97.25	96.93	-0.91%	656,235
Aug 4, 2026	96.91	98.85	95.06	98.14	97.81	2.21%	662,778
Aug 3, 2026	94.92	96.34	94.92	96.02	95.70	1.89%	721,871
Jul 31, 2026	93.26	94.71	92.02	94.24	93.93	1.71%	640,553
Jul 30, 2026	93.52	94.21	90.90	92.66	92.35	0.17%	646,743
Jul 29, 2026	94.43	95.00	92.22	92.50	92.19	-3.00%	736,392
Jul 28, 2026	93.78	96.35	93.25	95.36	95.04	2.33%	957,906
Jul 27, 2026	92.84	94.00	92.12	93.19	92.88	0.43%	603,524
Jul 24, 2026	91.32	93.59	91.32	92.79	92.48	1.81%	622,501
Jul 23, 2026	90.34	91.97	90.34	91.14	90.84	0.20%	429,598
Jul 22, 2026	90.07	91.40	90.07	90.96	90.66	0.86%	393,265
Jul 21, 2026	90.42	91.03	88.74	90.18	89.88	0.60%	475,089
Jul 20, 2026	90.72	91.03	89.26	89.64	89.34	-0.84%	1,512,050
Jul 17, 2026	90.21	91.93	90.10	90.40	90.10	-0.78%	642,144
Jul 16, 2026	88.83	92.24	88.80	91.11	90.81	2.06%	951,074
Jul 15, 2026	89.54	89.79	88.13	89.27	88.97	-0.51%	657,493
Jul 14, 2026	90.49	91.01	89.20	89.73	89.43	0.50%	786,030
Jul 13, 2026	89.36	90.49	88.77	89.28	88.98	0.04%	685,254
Jul 10, 2026	88.40	90.19	88.23	89.24	88.94	0.81%	533,938