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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	96.64	96.83	96.83	97.03	95.74	507,264
January 12, 2026	94.69	96	96	96	94.22	492,600
January 09, 2026	95.38	95.01	95.01	96.08	94.89	387,539
January 08, 2026	90.85	92.99	92.99	93.04	90.85	449,849
January 07, 2026	92.3	91.12	91.12	92.3	90.59	626,600
January 06, 2026	90.72	92.16	92.16	92.37	90.27	528,821
January 05, 2026	89.5	91.06	91.06	91.38	89.5	504,906
January 02, 2026	88.75	89.93	89.93	90.04	88.7	599,216
December 31, 2025	90	88.62	88.62	90.53	88.5	329,749
December 30, 2025	90.68	90.31	90.31	90.77	90.03	265,550
December 29, 2025	91.17	90.96	90.96	91.17	90.36	491,300
December 26, 2025	91.5	91.29	91.29	91.5	90.86	243,458
December 24, 2025	92.05	91.25	91.25	92.05	91.23	214,820
December 23, 2025	92.45	91.48	91.48	92.95	91.41	339,475
December 22, 2025	92.85	92.59	92.59	93.52	91.86	644,104
December 19, 2025	92.06	92.61	92.61	92.72	91.86	1.97M
December 18, 2025	90.86	91.99	91.99	92.25	90.52	1M
December 17, 2025	90.84	90.54	90.54	91.76	90.13	830,900
December 16, 2025	92.34	91.12	91.12	92.85	90.29	1.11M
December 15, 2025	92.48	92.51	92.51	92.74	91.97	890,215
December 12, 2025	93.4	92.27	92.27	93.4	91.91	530,434
December 11, 2025	92.41	93.07	93.07	93.3	92.21	717,900
December 10, 2025	90.37	92.15	92.15	92.49	90.1	985,120
December 09, 2025	91.54	90.16	90.16	92.02	90.08	747,627
December 08, 2025	92.33	91.76	91.76	92.92	91.23	797,100
December 05, 2025	93.49	92.44	92.44	93.49	91.34	758,231
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

Donaldson Company, Inc. (DCI) NYSE