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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	89.92	94.16	94.16	95	89	873,903
December 03, 2025	88.79	87.6	87.6	89.25	86.77	983,800
December 02, 2025	88.48	88.16	88.16	88.72	87.66	751,008
December 01, 2025	89.11	88.06	88.06	89.62	87.79	1.11M
November 28, 2025	90.53	89.9	89.9	90.53	89.61	324,300
November 26, 2025	90.28	90.2	90.2	90.94	90.02	1.29M
November 25, 2025	89.18	90.56	90.56	90.76	88.92	943,800
November 24, 2025	88.84	88.67	88.67	89.09	87.99	687,101
November 21, 2025	85.41	87.68	87.68	87.9	85.11	787,319
November 20, 2025	86.2	84.97	84.97	86.24	84.77	809,400
November 19, 2025	85	85.27	85.27	86.08	85	470,226
November 18, 2025	84.5	85.14	85.14	85.29	84.06	414,124
November 17, 2025	85.55	84.87	84.87	86.38	84.8	577,913
November 14, 2025	85.85	85.57	85.57	86.3	85.22	673,026
November 13, 2025	88	86.59	86.59	88.88	86.39	642,503
November 12, 2025	87.74	88.21	88.21	88.54	87.58	389,700
November 11, 2025	87.91	87.74	87.74	87.99	87.47	349,500
November 10, 2025	87.09	87.83	87.83	88.48	86.67	495,500
November 07, 2025	85.49	86.86	86.86	86.97	85.34	529,900
November 06, 2025	86.82	85.92	85.92	87.64	85.57	634,048
November 05, 2025	84.72	86.49	86.49	86.76	84.72	1.44M
November 04, 2025	84.01	84.57	84.57	84.93	83.46	581,300
November 03, 2025	83.94	84.48	84.48	84.67	82.58	809,312
October 31, 2025	83.63	84.25	84.25	84.79	83.53	1.15M
October 30, 2025	83.15	83.69	83.69	84.88	83.15	631,000
October 29, 2025	82.86	83.58	83.58	83.89	82.59	708,600
October 28, 2025	83.15	82.78	82.78	83.62	82.69	465,321
October 27, 2025	83.54	83.57	83.57	84.13	83.14	483,116
October 24, 2025	84.56	83.25	83.25	84.56	83.06	521,300
October 23, 2025	83.14	83.35	83.35	83.59	82.51	514,285
October 22, 2025	83.68	82.64	82.64	84.07	82.55	489,025
October 21, 2025	82.43	83.75	83.75	84.42	82.15	428,330
October 20, 2025	83.09	83.21	83.21	83.57	82.92	344,022
October 17, 2025	82.09	82.77	82.77	82.9	81.6	473,900
October 16, 2025	82.81	82.28	82.28	83.13	81.96	393,055
October 15, 2025	82.41	82.4	82.4	82.96	81.6	418,207
October 14, 2025	80.04	81.96	81.96	82.44	79.98	348,207
October 13, 2025	80.61	81.01	81.01	81.57	80.34	308,831
October 10, 2025	81.56	79.88	79.88	81.92	79.42	482,149
October 09, 2025	83.32	81.44	81.44	83.32	81.35	429,236
October 08, 2025	82.83	83.05	83.05	83.22	82.32	513,800
October 07, 2025	82.51	82.36	82.36	83.27	81.98	469,612
October 06, 2025	82.75	83.01	83.01	83.44	82.51	383,405
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

Donaldson Company, Inc. (DCI) NYSE