Donaldson Company, Inc. - DCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.58	107.76	107.76	109.46	107.09	633,100
February 19, 2026	107.7	107.78	107.78	108.54	107.05	484,511
February 18, 2026	108.5	107.93	107.93	109.43	107.9	718,500
February 17, 2026	108.98	108.68	108.68	110.14	107.89	695,500
February 13, 2026	110.06	109.46	109.46	110.62	109.1	581,048
February 12, 2026	111.32	109.94	109.91	112.84	109.74	664,164
February 11, 2026	110.08	110.57	110.27	111.36	109.77	1.23M
February 10, 2026	109.06	109.57	109.27	109.79	108.4	334,100
February 09, 2026	109	109.2	108.9	109.73	108.57	416,300
February 06, 2026	108.24	109.03	108.73	109.88	107.96	683,157
February 05, 2026	106.98	107.06	106.77	107.95	106.49	693,007
February 04, 2026	103.5	107.29	107	107.88	103.4	1.24M
February 03, 2026	102.18	103.41	103.13	103.5	101.49	1.04M
February 02, 2026	101.78	101.17	100.9	102.58	99.28	765,106
January 30, 2026	101.93	101.94	101.94	102.9	100.73	1.75M
January 29, 2026	102.63	103.32	103.32	103.32	101.41	749,000
January 28, 2026	100.68	101.75	101.75	102.97	99.96	915,600
January 27, 2026	101.02	101.05	101.05	101.59	100.05	505,300
January 26, 2026	100.94	100.62	100.62	101.35	100.16	580,704
January 23, 2026	102.17	100.81	100.81	102.59	100.4	245,067
January 22, 2026	102.84	102.37	102.37	103.78	101.84	430,900
January 21, 2026	100.73	102.3	102.3	102.87	100.49	531,211
January 20, 2026	100.45	99.83	99.83	101	99.29	513,806
January 16, 2026	100.59	101.56	101.56	101.61	100.31	897,045
January 15, 2026	99.17	100.73	100.73	100.91	98.98	716,766
January 14, 2026	96.95	98.53	98.53	98.71	96.6	867,147
January 13, 2026	96.64	96.83	96.83	97.03	95.74	507,264
January 12, 2026	94.69	96	96	96	94.22	492,600
January 09, 2026	95.38	95.01	95.01	96.08	94.89	387,539
January 08, 2026	90.85	92.99	92.99	93.04	90.85	449,849
January 07, 2026	92.3	91.12	91.12	92.3	90.59	626,600
January 06, 2026	90.72	92.16	92.16	92.37	90.27	528,821
January 05, 2026	89.5	91.06	91.06	91.38	89.5	504,906
January 02, 2026	88.75	89.93	89.93	90.04	88.7	599,216
December 31, 2025	90	88.62	88.62	90.53	88.5	329,749
December 30, 2025	90.68	90.31	90.31	90.77	90.03	265,550
December 29, 2025	91.17	90.96	90.96	91.17	90.36	491,300
December 26, 2025	91.5	91.29	91.29	91.5	90.86	243,458
December 24, 2025	92.05	91.25	91.25	92.05	91.23	214,820
December 23, 2025	92.45	91.48	91.48	92.95	91.41	339,475
December 22, 2025	92.85	92.59	92.59	93.52	91.86	644,104
December 19, 2025	92.06	92.61	92.61	92.72	91.86	1.97M
December 18, 2025	90.86	91.99	91.99	92.25	90.52	1M
December 17, 2025	90.84	90.54	90.54	91.76	90.13	830,900
December 16, 2025	92.34	91.12	91.12	92.85	90.29	1.11M
December 15, 2025	92.48	92.51	92.51	92.74	91.97	890,215
December 12, 2025	93.4	92.27	92.27	93.4	91.91	530,434
December 11, 2025	92.41	93.07	93.07	93.3	92.21	717,900
December 10, 2025	90.37	92.15	92.15	92.49	90.1	985,120
December 09, 2025	91.54	90.16	90.16	92.02	90.08	747,627
December 08, 2025	92.33	91.76	91.76	92.92	91.23	797,100
December 05, 2025	93.49	92.44	92.44	93.49	91.34	758,231
December 04, 2025	89.92	94.16	94.16	95	89	873,903
December 03, 2025	88.79	87.6	87.6	89.25	86.77	983,800
December 02, 2025	88.48	88.16	88.16	88.72	87.66	751,008
December 01, 2025	89.11	88.06	88.06	89.62	87.79	1.11M
November 28, 2025	90.53	89.9	89.9	90.53	89.61	324,300
November 26, 2025	90.28	90.2	90.2	90.94	90.02	1.29M
November 25, 2025	89.18	90.56	90.56	90.76	88.92	943,800
November 24, 2025	88.84	88.67	88.67	89.09	87.99	687,101

Donaldson Company, Inc. (DCI) NYSE