Donaldson Company, Inc. (DCI) NYSE

Currency In USD

DCI Historical Return

If you invested $1000 in Donaldson Company, Inc. (DCI) 10 years ago, it would be worth $2,905.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,487.24, while $1000 invested 1 year ago would be worth $1,238.71. This corresponds to total returns of 190.59%, 48.72%, 23.87%, respectively, with annualized returns of 11.25%, 8.26%, 23.87%.

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
August 21, 2026	93.31	93.25	93.25	94.15	92.56	530,430
August 20, 2026	92.05	92.44	92.44	93.55	91.81	815,033
August 19, 2026	94.45	92.8	92.8	94.9	92.78	903,110
August 18, 2026	94.31	93.97	93.97	94.99	91.69	535,902
August 17, 2026	94.9	94.68	94.68	95.89	94.56	489,626
August 14, 2026	95.25	95.95	95.95	96.22	94.81	405,812
August 13, 2026	96.63	95.71	95.71	96.63	95.26	349,078
August 12, 2026	97.27	96.27	96.27	97.38	95.8	488,571
August 11, 2026	96.7	96.91	96.91	98.15	96.43	528,487
August 10, 2026	98.55	96.74	96.74	98.55	96.48	552,665
August 07, 2026	98.05	98.61	98.61	98.97	97.41	464,002
August 06, 2026	98.15	98.34	98.34	98.78	96.66	992,312
August 05, 2026	98.85	97.25	97.25	99.49	97.11	656,233
August 04, 2026	96.91	98.14	98.14	98.85	95.06	634,944
August 03, 2026	94.92	96.02	96.02	96.34	94.92	721,870
July 31, 2026	93.26	94.24	94.24	94.71	92.02	640,552
July 30, 2026	93.52	92.66	92.66	94.21	90.9	624,941
July 29, 2026	94.43	92.5	92.5	95	92.22	736,132
July 28, 2026	93.78	95.36	95.36	96.35	93.25	934,312
July 27, 2026	92.84	93.19	93.19	94	92.12	603,522
July 23, 2026	90.34	91.14	91.14	91.97	90.34	429,597
July 22, 2026	90.07	90.96	90.96	91.39	90.07	393,264
July 21, 2026	90.42	90.18	90.18	91.03	88.74	475,089
July 20, 2026	90.72	89.64	89.64	91.03	89.26	1.51M
July 17, 2026	90.21	90.4	90.4	91.93	90.1	642,008
July 16, 2026	88.83	91.11	91.11	92.24	88.8	918,387
July 15, 2026	89.54	89.27	89.27	89.79	88.13	652,499
July 14, 2026	90.49	89.73	89.73	91.01	89.2	776,950
July 13, 2026	89.36	89.28	89.28	90.49	88.77	685,087
July 10, 2026	88.4	89.24	89.24	90.19	88.23	533,938
July 09, 2026	88.4	88.52	88.52	88.94	87.78	578,547
July 08, 2026	88.94	87.68	87.68	88.94	87.07	694,668
July 07, 2026	91.24	89.54	89.54	91.28	89.35	923,094
July 06, 2026	89.24	91.37	91.37	91.47	88.53	666,434
July 02, 2026	88.54	89.09	89.09	89.34	87.69	643,002
July 01, 2026	89.21	88.52	88.52	89.97	88.33	616,216
June 30, 2026	88.89	89.77	89.77	90.1	88.36	707,646
June 29, 2026	88.02	88.4	88.4	88.81	87.19	732,783
June 26, 2026	88.62	88.52	88.52	89.69	87.98	1.19M
June 25, 2026	86.68	89.11	89.11	89.89	86.26	784,768
June 24, 2026	84.72	86.07	86.07	86.23	84.54	883,794
June 23, 2026	84.33	84.64	84.64	85.75	83.71	616,479
June 22, 2026	85.91	85.95	85.95	86.64	85.15	933,311
June 18, 2026	86.2	85.52	85.52	87.09	85.44	2.17M
June 17, 2026	86.25	85.35	85.35	87.27	84.54	741,686
June 16, 2026	87.02	86.79	86.79	88.17	86.65	699,555
June 15, 2026	87.05	86.43	86.43	88.4	86.36	872,149
June 12, 2026	86.33	86.4	86.4	86.46	85.35	599,934
June 11, 2026	84.31	85.39	85.39	85.67	83.53	587,134
June 10, 2026	85.54	83.56	83.56	86.65	83.46	1.04M
June 09, 2026	84.98	86.16	86.16	86.66	84.5	1.17M
June 08, 2026	84.01	83.98	83.98	85.13	83.56	1.24M
June 05, 2026	83.76	83.65	83.65	84.34	82.62	736,520
June 04, 2026	86.01	84.05	84.05	86.01	84.03	729,428
June 03, 2026	86.96	85.24	85.24	87.64	85.02	1.02M
June 02, 2026	83.08	85.64	85.64	86.29	81.94	1.52M
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