Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.89	89.89	87.37	87.87	87.87	-2.14%	492,529
Apr 27, 2026	89.18	90.43	88.37	89.79	89.79	0.93%	753,305
Apr 24, 2026	87.96	90.73	87.74	88.96	88.96	1.13%	1,008,479
Apr 23, 2026	86.77	88.19	86.16	87.97	87.97	1.88%	557,593
Apr 22, 2026	89.05	89.05	86.10	86.35	86.35	-2.32%	469,240
Apr 21, 2026	89.10	89.86	88.35	88.40	88.40	-0.74%	587,072
Apr 20, 2026	89.08	89.62	88.30	89.06	89.06	-0.16%	345,656
Apr 17, 2026	87.90	90.31	87.47	89.20	89.20	2.09%	655,174
Apr 16, 2026	88.60	89.26	86.86	87.37	87.37	-1.30%	710,486
Apr 15, 2026	88.65	88.84	87.02	88.52	88.52	-0.81%	1,075,514
Apr 14, 2026	88.84	89.47	88.27	89.24	89.24	0.36%	416,826
Apr 13, 2026	88.34	89.03	87.53	88.92	88.92	0.30%	476,092
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%	496,075
Apr 8, 2026	88.34	89.86	86.98	89.33	89.33	4.44%	807,414
Apr 7, 2026	85.32	85.98	84.75	85.53	85.53	-0.01%	565,815
Apr 6, 2026	84.73	85.81	84.03	85.54	85.54	0.36%	353,968
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%	484,988
Mar 30, 2026	84.71	84.71	82.36	82.61	82.61	-1.50%	531,604
Mar 27, 2026	84.17	85.52	83.55	83.87	83.87	-1.03%	488,378
Mar 26, 2026	86.30	86.96	84.43	84.74	84.74	-2.73%	504,152
Mar 25, 2026	87.35	87.36	86.04	87.12	87.12	0.95%	446,465
Mar 24, 2026	84.91	86.87	84.72	86.30	86.30	0.76%	473,804
Mar 23, 2026	85.89	86.78	85.13	85.65	85.65	2.39%	724,073
Mar 20, 2026	83.85	83.85	82.46	83.65	83.65	-0.54%	2,374,024
Mar 19, 2026	82.95	84.42	82.01	84.10	84.10	0.08%	536,677
Mar 18, 2026	85.30	85.46	83.82	84.03	84.03	-1.33%	705,829
Mar 17, 2026	86.25	87.03	84.98	85.16	85.16	-0.36%	619,340
Mar 16, 2026	87.09	87.57	85.33	85.47	85.47	-0.38%	579,742
Mar 13, 2026	87.04	87.61	85.50	85.80	85.80	-1.36%	553,100
Mar 12, 2026	87.23	88.11	86.64	86.98	86.98	-1.72%	562,372
Mar 11, 2026	88.22	89.21	86.98	88.50	88.50	-0.26%	517,372
Mar 10, 2026	88.92	90.30	88.20	88.73	88.73	-0.25%	486,483
Mar 9, 2026	87.66	89.37	86.49	88.95	88.95	0.25%	467,802
Mar 6, 2026	90.04	90.04	88.64	88.73	88.73	-3.23%	534,091
Mar 5, 2026	92.69	93.03	90.59	91.69	91.69	-1.87%	757,883
Mar 4, 2026	93.71	94.42	91.73	93.44	93.44	0.48%	656,693
Mar 3, 2026	93.47	94.16	91.95	92.99	92.99	-2.85%	969,868
Mar 2, 2026	91.94	96.36	90.50	95.72	95.72	3.19%	1,471,967
Feb 27, 2026	90.82	92.89	88.20	92.76	92.76	0.64%	1,350,625
Feb 26, 2026	95.06	95.06	86.05	92.17	92.17	-11.73%	2,749,583
Feb 25, 2026	107.12	107.73	103.46	104.42	104.42	-2.30%	1,272,337
Feb 24, 2026	106.99	107.97	106.64	106.88	106.88	0.11%	616,555
Feb 23, 2026	107.58	108.20	105.85	106.76	106.76	-0.93%	571,432
Feb 20, 2026	107.58	109.46	107.09	107.76	107.76	-0.02%	633,079
Feb 19, 2026	107.70	108.54	107.05	107.78	107.78	-0.14%	484,511
Feb 18, 2026	108.50	109.43	107.90	107.93	107.93	-0.69%	718,492
Feb 17, 2026	108.98	110.14	107.89	108.68	108.68	-0.71%	695,454