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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	81.31	80.85	80.85	81.45	80.59	552,900
September 11, 2025	80.4	81.61	81.61	81.66	80.01	1.05M
September 10, 2025	79.86	80.18	80.18	80.6	79.77	472,531
September 09, 2025	81.09	80.26	80.26	81.33	79.74	439,442
September 08, 2025	80.97	81.24	81.24	81.67	79.94	701,316
September 05, 2025	80.89	81.04	81.04	81.8	80.32	555,782
September 04, 2025	79.91	80.62	80.62	80.68	79.53	595,305
September 03, 2025	79.45	79.62	79.62	79.97	78.89	621,544
September 02, 2025	79.18	79.66	79.66	79.67	78.52	703,000
August 29, 2025	80.25	79.67	79.67	80.61	79.2	869,000
August 28, 2025	82.22	80.12	80.12	82.48	79.28	1.51M
August 27, 2025	76.05	82.14	82.14	83.31	75.7	1.85M
August 26, 2025	75.58	75.63	75.63	76.64	75.58	1.36M
August 25, 2025	75.7	75.34	75.34	76	75.28	597,543
August 22, 2025	74.34	75.72	75.72	76.1	73.88	636,300
August 21, 2025	74.04	73.89	73.89	74.46	73.63	425,530
August 20, 2025	75.13	74.32	74.32	75.28	74.16	685,100
August 19, 2025	74.18	75.01	75.01	75.6	74.18	549,913
August 18, 2025	73.22	74.06	74.06	74.26	72.95	632,646
August 15, 2025	74.2	73.38	73.38	74.24	73.27	384,902
August 14, 2025	75.13	74.29	74.29	75.13	74.18	481,528
August 13, 2025	73.93	75.72	75.72	75.81	73.79	684,600
August 12, 2025	72.43	73.72	73.72	73.86	72.1	436,200
August 11, 2025	72.16	72.38	72.08	72.62	71.79	467,410
August 08, 2025	72.29	72.11	71.81	72.82	71.92	371,000
August 07, 2025	72.72	72.09	71.79	72.85	71.74	357,000
August 06, 2025	72.45	72.12	72.12	72.52	71.57	460,295
August 05, 2025	72.03	72.42	72.42	72.54	71.54	403,721
August 04, 2025	71.08	71.65	71.65	71.91	71.03	410,300
August 01, 2025	71.18	70.87	70.87	71.29	70.17	527,117
July 31, 2025	71.67	71.97	71.97	72.63	71.67	684,300
July 30, 2025	72.14	72.04	72.04	72.68	71.64	836,500
July 29, 2025	72.47	72.1	72.1	72.47	71.66	502,700
July 28, 2025	71.78	72.03	72.03	72.22	71.43	359,600
July 25, 2025	71.71	71.89	71.89	71.94	70.88	398,633
July 24, 2025	71.35	71.27	71.27	71.47	70.9	340,000
July 23, 2025	71.6	71.66	71.66	72.08	71.49	443,000
July 22, 2025	69.91	71.27	71.27	71.38	69.58	603,422
July 21, 2025	70.78	69.99	69.99	71.01	69.93	410,603
July 18, 2025	70.92	70.44	70.44	71.15	70.04	326,790
July 17, 2025	70.09	70.81	70.81	70.95	69.48	576,637
July 16, 2025	69.88	69.94	69.94	70.15	69.03	474,327
July 15, 2025	70.62	69.82	69.82	70.86	69.78	528,300
July 14, 2025	70.28	70.25	70.25	70.4	69.6	418,815
July 11, 2025	70.84	70.56	70.56	71.01	70.39	584,704
July 10, 2025	71.3	71.64	71.64	72.24	71.29	578,475
July 09, 2025	70.85	70.9	70.9	70.99	70.16	362,891
July 08, 2025	70.14	70.66	70.66	71.19	70.14	526,900
July 07, 2025	71.16	70.14	70.14	71.3	69.97	399,517
July 03, 2025	71.31	71.26	71.26	71.56	71.11	395,314
July 02, 2025	70.76	71.16	71.16	71.2	70.39	486,732
July 01, 2025	68.96	70.67	70.67	71.24	68.96	568,731
June 30, 2025	69.52	69.35	69.35	69.67	69.1	549,311
June 27, 2025	69.93	69.57	69.57	70.28	69.27	430,732
June 26, 2025	69.28	69.94	69.94	70.06	69.24	466,242
June 25, 2025	69.57	69.02	69.02	69.57	68.83	296,219
June 24, 2025	69.29	69.36	69.36	69.62	68.85	508,700
June 23, 2025	68.08	69.12	69.12	69.17	67.71	476,747
June 20, 2025	68.78	68.14	68.14	69.01	67.94	970,600
June 18, 2025	68.23	68.43	68.43	68.95	68.05	464,723

Donaldson Company, Inc. (DCI) NYSE