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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	82.75	82.61	82.61	83.28	82.48	416,370
October 02, 2025	82	82.72	82.72	82.9	81.42	387,200
October 01, 2025	81.33	82.08	82.08	82.32	81.03	524,600
September 30, 2025	81.2	81.85	81.85	82.01	80.96	518,516
September 29, 2025	81.5	81.2	81.2	81.5	80.8	484,500
September 26, 2025	80.28	81.02	81.02	81.09	80.03	409,300
September 25, 2025	79.68	80.04	80.04	80.29	79.47	485,800
September 24, 2025	80.94	79.93	79.93	81.25	79.8	438,607
September 23, 2025	81.31	81	81	81.82	80.72	625,236
September 22, 2025	81.09	80.89	80.89	81.2	80.44	535,800
September 19, 2025	81.88	81.08	81.08	81.99	80.85	2.17M
September 18, 2025	80.93	81.74	81.74	82.07	80.6	530,600
September 17, 2025	81.11	80.64	80.64	82.21	80.17	641,325
September 16, 2025	80.93	80.81	80.81	81.16	80.46	481,602
September 15, 2025	80.86	81.05	81.05	81.24	80	571,200
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

Donaldson Company, Inc. (DCI) NYSE