Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	98.05	98.97	97.41	98.61	98.61	0.27%	464,002
Aug 6, 2026	98.15	98.78	96.66	98.34	98.34	1.12%	992,312
Aug 5, 2026	98.85	99.49	97.11	97.25	97.25	-0.91%	656,079
Aug 4, 2026	96.91	98.85	95.06	98.14	98.14	2.21%	634,944
Aug 3, 2026	94.92	96.34	94.92	96.02	96.02	1.89%	721,870
Jul 31, 2026	93.26	94.71	92.02	94.24	94.24	1.71%	638,095
Jul 30, 2026	93.52	94.21	90.90	92.66	92.66	0.17%	624,941
Jul 29, 2026	94.43	95.00	92.22	92.50	92.50	-3.00%	735,756
Jul 28, 2026	93.78	96.35	93.25	95.36	95.36	2.33%	934,312
Jul 27, 2026	92.84	94.00	92.12	93.19	93.19	0.43%	603,522
Jul 24, 2026	91.32	93.59	91.32	92.79	92.79	1.81%	622,483
Jul 23, 2026	90.34	91.97	90.34	91.14	91.14	0.20%	429,597
Jul 22, 2026	90.07	91.40	90.07	90.96	90.96	0.86%	386,484
Jul 21, 2026	90.42	91.03	88.74	90.18	90.18	0.60%	449,597
Jul 20, 2026	90.72	91.03	89.26	89.64	89.64	-0.84%	1,512,048
Jul 17, 2026	90.21	91.93	90.10	90.40	90.40	-0.78%	642,008
Jul 16, 2026	88.83	92.24	88.80	91.11	91.11	2.06%	918,387
Jul 15, 2026	89.54	89.79	88.13	89.27	89.27	-0.51%	652,499
Jul 14, 2026	90.49	91.01	89.20	89.73	89.73	0.50%	776,950
Jul 13, 2026	89.36	90.49	88.77	89.28	89.28	0.04%	684,987
Jul 10, 2026	88.40	90.19	88.23	89.24	89.24	0.81%	533,938
Jul 9, 2026	88.40	88.94	87.78	88.52	88.52	0.96%	577,658
Jul 8, 2026	88.94	88.94	87.07	87.68	87.68	-2.08%	681,834
Jul 7, 2026	91.24	91.28	89.35	89.54	89.54	-2.00%	867,994
Jul 6, 2026	89.24	91.47	88.53	91.37	91.37	2.56%	666,434
Jul 2, 2026	88.54	89.34	87.69	89.09	89.09	0.64%	643,002
Jul 1, 2026	89.21	89.97	88.33	88.52	88.52	-1.39%	616,216
Jun 30, 2026	88.89	90.10	88.36	89.77	89.77	1.55%	707,646
Jun 29, 2026	88.02	88.81	87.19	88.40	88.40	-0.14%	732,782
Jun 26, 2026	88.62	89.69	87.98	88.52	88.52	-0.66%	1,142,289
Jun 25, 2026	86.68	89.89	86.26	89.11	89.11	3.53%	784,756
Jun 24, 2026	84.72	86.23	84.54	86.07	86.07	1.69%	883,794
Jun 23, 2026	84.33	85.75	83.71	84.64	84.64	-1.52%	616,479
Jun 22, 2026	85.91	86.64	85.15	85.95	85.95	0.50%	933,311
Jun 18, 2026	86.20	87.09	85.44	85.52	85.52	0.20%	2,141,765
Jun 17, 2026	86.25	87.27	84.54	85.35	85.35	-1.66%	741,686
Jun 16, 2026	87.02	88.17	86.65	86.79	86.79	0.42%	699,555
Jun 15, 2026	87.05	88.40	86.36	86.43	86.43	0.41%	872,149
Jun 12, 2026	86.33	86.46	85.35	86.40	86.08	1.18%	599,967
Jun 11, 2026	84.31	85.67	83.53	85.39	85.07	2.19%	589,169
Jun 10, 2026	85.54	86.65	83.46	83.56	83.25	-3.02%	1,043,185
Jun 9, 2026	84.98	86.66	84.50	86.16	85.84	2.60%	1,209,262
Jun 8, 2026	84.01	85.13	83.56	83.98	83.67	0.39%	1,239,501
Jun 5, 2026	83.76	84.34	82.62	83.65	83.34	-0.48%	783,984
Jun 4, 2026	86.01	86.01	84.03	84.05	83.74	-1.40%	729,432
Jun 3, 2026	86.96	87.64	85.02	85.24	84.92	-0.47%	1,084,118
Jun 2, 2026	83.08	86.29	81.94	85.64	85.32	4.71%	1,532,749
Jun 1, 2026	80.96	82.17	79.61	81.79	81.49	-0.10%	1,659,518
May 29, 2026	83.11	83.30	81.80	81.87	81.57	-1.78%	994,478
May 28, 2026	83.18	83.63	82.21	83.35	83.04	-0.44%	556,646