Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	87.53	87.68	86.77	86.93	86.93	-0.26%	492,616
Oct 8, 2026	86.68	87.56	86.59	87.16	87.16	-0.11%	630,190
Oct 7, 2026	89.01	89.60	86.63	87.26	87.26	-3.16%	597,798
Oct 6, 2026	89.63	90.54	89.50	90.11	90.11	1.03%	495,590
Oct 5, 2026	88.40	90.57	88.06	89.19	89.19	0.61%	764,033
Oct 2, 2026	88.68	89.84	88.23	88.65	88.65	1.01%	704,950
Oct 1, 2026	86.97	88.64	86.34	87.76	87.76	0.83%	706,251
Sep 30, 2026	87.60	87.82	86.83	87.04	87.04	-0.31%	590,819
Sep 29, 2026	87.58	88.37	87.02	87.31	87.31	-0.19%	514,407
Sep 28, 2026	87.10	87.96	86.05	87.48	87.48	0.08%	526,116
Sep 25, 2026	86.59	87.93	86.59	87.41	87.41	0.94%	464,166
Sep 24, 2026	86.35	87.03	85.89	86.60	86.60	-0.16%	520,223
Sep 23, 2026	85.66	87.06	85.62	86.74	86.74	0.80%	574,042
Sep 22, 2026	86.75	86.89	85.70	86.05	86.05	-0.02%	567,762
Sep 21, 2026	86.94	87.17	86.04	86.07	86.07	-0.43%	500,590
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