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 $2,529.68 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,517.02, while $1000 invested 1 year ago would be worth $1,001.38. This corresponds to total returns of 152.97%, 51.7%, 0.14%, respectively, with annualized returns of 9.72%, 8.69%, 0.14%.

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
November 10, 2026	87.79	87.35	87.35	88.85	87.26	570,850
November 09, 2026	85.89	88.21	88.21	88.27	85.36	544,458
November 06, 2026	83.72	84.33	84.33	84.51	83.01	517,335
November 05, 2026	85.84	83.27	83.27	86.71	82.95	733,132
November 04, 2026	86.38	85.52	85.52	86.97	83.71	640,161
November 03, 2026	85.65	85.9	85.9	87.29	84.81	813,352
November 02, 2026	84.25	85.33	85.33	86.29	83.74	751,748
October 30, 2026	84.84	82.96	82.96	85.82	82.5	738,770
October 29, 2026	85.4	85.29	85.29	85.81	84.71	579,123
October 28, 2026	86.06	85.06	85.06	86.06	84.48	547,422
October 27, 2026	86.22	85.4	85.4	86.22	85.08	612,598
October 26, 2026	85.56	85.51	85.51	86.56	85.51	416,657
October 23, 2026	85.38	84.79	84.79	86.04	84.45	595,936
October 22, 2026	87.8	86.12	86.12	87.8	85.06	584,676
October 21, 2026	88.09	88.65	88.65	88.76	87.89	372,454
October 20, 2026	86.89	87.6	87.6	88.25	86.84	398,234
October 19, 2026	87.84	87.32	87.32	88.42	87.16	438,234
October 16, 2026	88.04	87.97	87.97	88.87	87.17	406,098
October 15, 2026	87.56	87.77	87.77	87.83	86.34	706,780
October 14, 2026	86.4	87.21	87.21	87.51	86.4	509,796
October 13, 2026	86.91	87.16	87.16	87.25	85.93	440,874
October 12, 2026	86.76	86.47	86.47	87.86	86.39	477,934
October 09, 2026	87.53	86.93	86.93	87.68	86.77	492,615
October 08, 2026	86.68	87.16	87.16	87.56	86.59	630,194
October 07, 2026	89.01	87.26	87.26	89.6	86.63	620,736
October 06, 2026	89.63	90.11	90.11	90.54	89.5	495,590
October 05, 2026	88.4	89.19	89.19	90.57	88.06	764,038
October 02, 2026	88.68	88.65	88.65	89.84	88.23	704,954
October 01, 2026	86.97	87.76	87.76	88.64	86.34	706,254
September 30, 2026	87.6	87.04	87.04	87.82	86.83	590,819
September 29, 2026	87.58	87.31	87.31	88.37	87.02	514,409
September 28, 2026	87.1	87.48	87.48	87.96	86.05	526,116
September 25, 2026	86.59	87.41	87.41	87.93	86.59	464,173
September 24, 2026	86.35	86.6	86.6	87.03	85.89	520,223
September 23, 2026	85.66	86.74	86.74	87.06	85.62	574,042
September 22, 2026	86.75	86.05	86.05	86.89	85.7	567,856
September 21, 2026	86.94	86.07	86.07	87.17	86.04	508,099
September 18, 2026	86.02	86.44	86.44	86.52	85.48	2.4M
September 17, 2026	87.7	86.05	86.05	87.7	85.84	525,729
September 16, 2026	87.69	86.33	86.33	88.06	85.24	635,211
September 15, 2026	88.71	87.06	87.06	88.71	86.38	823,208
September 11, 2026	89.5	89.25	89.25	89.5	88.67	534,546
September 10, 2026	89.07	88.18	88.18	89.07	87.99	533,908
September 09, 2026	90.41	89.81	89.81	90.6	89.26	693,594
September 08, 2026	90.75	90.99	90.99	91.79	90.11	641,469
September 04, 2026	90.34	91.03	91.03	91.51	90.3	592,048
September 03, 2026	90.59	90.6	90.6	90.67	89.16	485,741
September 02, 2026	89.96	89.91	89.91	90.93	89.08	541,003
September 01, 2026	90.21	89.76	89.76	90.99	89.28	513,029
August 31, 2026	91.68	90.89	90.89	92.54	90.46	601,196
August 28, 2026	92.25	91.89	91.89	93.18	90.84	603,080
August 27, 2026	93.52	92.41	92.41	96.26	91.54	808,179
August 26, 2026	95.13	95.24	95.24	97.96	94.08	1.21M
August 25, 2026	93.64	93.26	93.26	93.86	92.36	671,340
August 24, 2026	93.6	92.43	92.43	94.08	91.92	572,401
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