Donaldson Company, Inc. (DCI) NYSE

85.64

+3.85(+4.71%)

Updated at June 02 04:00PM

Currency In USD

DCI Historical Return

If you invested $1000 in Donaldson Company, Inc. (DCI) 10 years ago, it would be worth $2,808.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,470.72, while $1000 invested 1 year ago would be worth $1,256.09. This corresponds to total returns of 180.88%, 47.07%, 25.61%, respectively, with annualized returns of 10.87%, 8.02%, 25.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	80.96	81.79	81.79	82.17	79.61	1.63M
May 29, 2026	83.11	81.87	81.87	83.3	81.8	994,478
May 28, 2026	83.18	83.35	83.35	83.63	82.21	550,026
May 27, 2026	84.65	83.72	83.72	85.1	83.31	582,158
May 26, 2026	84.26	84.76	84.76	84.96	83.76	381,661
May 22, 2026	83.08	83.66	83.66	84.13	82.3	512,014
May 21, 2026	82.13	82.62	82.62	82.73	80.89	492,035
May 20, 2026	81.95	82.95	82.95	83.07	80.91	605,017
May 19, 2026	81.04	81.55	81.55	82.09	80.56	386,983
May 18, 2026	82.1	82.46	82.46	83.04	81.54	689,084
May 15, 2026	83.16	81.94	81.94	83.35	81.13	675,224
May 14, 2026	84.7	83.84	83.84	84.88	83.16	641,225
May 13, 2026	84.95	83.93	83.93	85.47	83.89	508,019
May 12, 2026	85.63	84.85	84.85	85.91	83.75	536,180
May 11, 2026	86.3	85.59	85.59	86.6	85.14	451,582
May 08, 2026	86.24	86	86	86.68	85.56	348,022
May 07, 2026	88.04	85.89	85.89	88.12	85.64	413,036
May 06, 2026	87.72	87.66	87.66	88.45	87.1	412,109
May 05, 2026	85.89	86.28	86.28	86.96	85.67	333,042
May 04, 2026	85.88	85.18	85.18	86.2	84.63	492,590
May 01, 2026	88.28	86.22	86.22	88.28	85.94	674,602
April 30, 2026	87.36	88.17	88.17	88.94	87.36	749,041
April 29, 2026	87.78	87	87	87.89	86.42	392,627
April 28, 2026	89.89	87.87	87.87	89.89	87.37	492,532
April 27, 2026	89.18	89.79	89.79	90.43	88.37	525,782
April 24, 2026	87.96	88.96	88.96	90.73	87.74	1.01M
April 23, 2026	86.77	87.97	87.97	88.19	86.16	677,897
April 22, 2026	89.05	86.35	86.35	89.05	86.1	469,240
April 21, 2026	89.1	88.4	88.4	89.86	88.35	587,072
April 20, 2026	89.08	89.06	89.06	89.62	88.3	345,656
April 17, 2026	87.9	89.2	89.2	90.31	87.47	655,174
April 16, 2026	88.6	87.37	87.37	89.26	86.86	710,686
April 15, 2026	88.65	88.52	88.52	88.84	87.02	1.08M
April 14, 2026	88.84	89.24	89.24	89.47	88.27	417,928
April 13, 2026	88.34	88.92	88.92	89.03	87.53	476,092
April 10, 2026	89.5	88.65	88.65	89.5	88.44	410,562
April 09, 2026	89.06	89.1	89.1	89.51	88.18	496,096
April 08, 2026	88.34	89.33	89.33	89.86	86.98	807,414
April 07, 2026	85.32	85.53	85.53	85.98	84.75	573,400
April 06, 2026	84.73	85.54	85.54	85.81	84.03	353,968
April 02, 2026	84.58	85.23	85.23	86.72	83.75	327,984
April 01, 2026	85.43	86.06	86.06	86.99	85.4	459,768
March 31, 2026	83.79	84.87	84.87	85.3	83.16	487,725
March 30, 2026	84.71	82.61	82.61	84.71	82.37	526,299
March 27, 2026	84.17	83.87	83.87	85.51	83.55	471,628
March 26, 2026	86.3	84.74	84.74	86.96	84.43	504,164
March 25, 2026	87.35	87.12	87.12	87.36	86.04	446,580
March 24, 2026	84.91	86.3	86.3	86.87	84.72	473,923
March 23, 2026	85.89	85.65	85.65	86.78	85.13	724,073
March 20, 2026	83.85	83.65	83.65	83.85	82.46	2.42M
March 19, 2026	82.95	84.1	84.1	84.42	82.01	536,677
March 18, 2026	85.3	84.03	84.03	85.46	83.82	706,029
March 17, 2026	86.25	85.16	85.16	87.03	85.04	604,974
March 16, 2026	87.09	85.47	85.47	87.51	85.33	385,689
March 13, 2026	87.04	85.8	85.8	87.61	85.5	553,942
March 12, 2026	87.23	86.98	86.98	88.11	86.64	562,372
March 11, 2026	88.22	88.5	88.5	89.21	86.98	517,372
March 10, 2026	88.92	88.73	88.73	90.3	88.2	486,783
March 09, 2026	87.66	88.95	88.95	89.37	86.49	467,924
March 06, 2026	90.04	88.73	88.73	90.04	88.64	541,674