Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	84.01	84.65	83.56	84.74	-	1.30%	67,376
Jun 5, 2026	83.76	84.34	82.62	83.65	83.65	-0.48%	736,520
Jun 4, 2026	86.01	86.01	84.03	84.05	84.05	-1.40%	729,427
Jun 3, 2026	86.96	87.64	85.02	85.24	85.24	-0.47%	1,084,109
Jun 2, 2026	83.08	86.29	81.94	85.64	85.64	4.71%	1,518,659
Jun 1, 2026	80.96	82.17	79.61	81.79	81.79	-0.10%	1,627,219
May 29, 2026	83.11	83.30	81.80	81.87	81.87	-1.78%	955,309
May 28, 2026	83.18	83.63	82.21	83.35	83.35	-0.44%	542,514
May 27, 2026	84.65	85.10	83.31	83.72	83.72	-1.23%	582,156
May 26, 2026	84.26	84.96	83.76	84.76	84.76	1.31%	381,641
May 22, 2026	83.08	84.13	82.30	83.66	83.66	1.26%	512,012
May 21, 2026	82.13	82.73	80.89	82.62	82.62	-0.40%	638,608
May 20, 2026	81.95	83.07	80.91	82.95	82.95	1.72%	605,014
May 19, 2026	81.85	82.09	80.56	81.55	81.55	-1.10%	491,073
May 18, 2026	82.13	83.04	81.54	82.46	82.46	0.63%	715,098
May 15, 2026	83.16	83.35	81.13	81.94	81.94	-2.27%	675,224
May 14, 2026	84.70	84.88	83.16	83.84	83.84	-0.11%	648,149
May 13, 2026	84.95	85.47	83.89	83.93	83.93	-1.08%	513,580
May 12, 2026	85.63	85.91	83.75	84.85	84.85	-0.86%	595,520
May 11, 2026	86.30	86.60	85.14	85.59	85.59	-0.48%	456,817
May 8, 2026	86.24	86.68	85.56	86.00	86.00	0.10%	348,564
May 7, 2026	88.04	88.12	85.64	85.91	85.91	-2.00%	519,172
May 6, 2026	87.72	88.45	87.10	87.66	87.66	1.60%	412,109
May 5, 2026	85.89	86.96	85.67	86.28	86.28	1.29%	333,042
May 4, 2026	85.88	86.20	84.63	85.18	85.18	-1.21%	492,597
May 1, 2026	88.28	88.28	85.94	86.22	86.22	-2.21%	683,945
Apr 30, 2026	87.36	88.94	87.36	88.17	88.17	1.34%	768,160
Apr 29, 2026	87.78	87.89	86.42	87.00	87.00	-0.99%	397,429
Apr 28, 2026	89.89	89.89	87.37	87.87	87.87	-2.14%	492,532
Apr 27, 2026	89.18	90.43	88.37	89.79	89.79	0.93%	759,667
Apr 24, 2026	87.96	90.73	87.74	88.96	88.96	1.13%	1,092,119
Apr 23, 2026	86.77	88.19	86.16	87.97	87.97	1.88%	677,897
Apr 22, 2026	89.05	89.05	86.10	86.35	86.35	-2.32%	477,185
Apr 21, 2026	89.10	89.86	88.35	88.40	88.40	-0.74%	587,073
Apr 20, 2026	89.08	89.62	88.30	89.06	89.06	-0.16%	346,158
Apr 17, 2026	87.90	90.31	87.47	89.20	89.20	2.09%	655,924
Apr 16, 2026	88.60	89.26	86.86	87.37	87.37	-1.30%	723,702
Apr 15, 2026	88.65	88.84	87.02	88.52	88.52	-0.81%	1,076,146
Apr 14, 2026	88.84	89.47	88.27	89.24	89.24	0.36%	419,956
Apr 13, 2026	88.34	89.03	87.53	88.92	88.92	0.30%	476,094
Apr 10, 2026	89.50	89.50	88.43	88.65	88.65	-0.51%	417,394
Apr 9, 2026	89.06	89.51	88.18	89.10	89.10	-0.26%	498,130
Apr 8, 2026	88.34	89.86	86.98	89.33	89.33	4.44%	828,948
Apr 7, 2026	85.32	85.98	84.75	85.53	85.53	-0.01%	573,386
Apr 6, 2026	84.73	85.81	84.03	85.54	85.54	0.36%	361,654
Apr 2, 2026	84.58	86.73	83.75	85.23	85.23	-0.96%	340,953
Apr 1, 2026	85.43	86.99	85.40	86.06	86.06	1.40%	459,768
Mar 31, 2026	83.79	85.30	83.16	84.87	84.87	2.74%	493,609
Mar 30, 2026	84.71	84.71	82.36	82.61	82.61	-1.50%	531,634
Mar 27, 2026	84.17	85.52	83.55	83.87	83.87	-1.03%	500,407