Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	86.30	86.96	84.43	84.74	84.74	-2.73%	504,164
Mar 25, 2026	87.35	87.36	86.04	87.12	87.12	0.95%	449,836
Mar 24, 2026	84.91	86.87	84.72	86.30	86.30	0.76%	474,154
Mar 23, 2026	85.89	86.78	85.13	85.65	85.65	2.39%	724,273
Mar 20, 2026	83.85	83.85	82.46	83.65	83.65	-0.54%	2,427,482
Mar 19, 2026	82.95	84.42	82.01	84.10	84.10	0.08%	542,065
Mar 18, 2026	85.30	85.46	83.82	84.03	84.03	-1.33%	725,022
Mar 17, 2026	86.25	87.03	84.98	85.16	85.16	-0.36%	653,601
Mar 16, 2026	87.09	87.57	85.33	85.47	85.47	-0.38%	647,144
Mar 13, 2026	87.04	87.61	85.50	85.80	85.80	-1.36%	557,600
Mar 12, 2026	87.23	88.11	86.64	86.98	86.98	-1.72%	567,259
Mar 11, 2026	88.22	89.21	86.98	88.50	88.50	-0.26%	546,749
Mar 10, 2026	88.92	90.30	88.20	88.73	88.73	-0.25%	496,954
Mar 9, 2026	87.66	89.37	86.49	88.95	88.95	0.25%	473,788