NYSE : DCI
Donaldson Company, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 82.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Donaldson Company, Inc. (DCI) closed at 85.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 84.25 | 86.29 | 83.74 | 85.82 | 164,741 | +3.45% |
| 2026-10-30 | 84.84 | 85.82 | 82.5 | 82.96 | 763,904 | -2.73% |
| 2026-10-29 | 85.4 | 85.81 | 84.71 | 85.29 | 579,172 | +0.27% |
| 2026-10-28 | 86.06 | 86.06 | 84.48 | 85.06 | 547,422 | -0.40% |
| 2026-10-27 | 86.22 | 86.22 | 85.08 | 85.4 | 612,866 | -0.13% |
| 2026-10-26 | 85.56 | 86.555 | 85.51 | 85.51 | 416,659 | +0.85% |
| 2026-10-23 | 85.38 | 86.04 | 84.45 | 84.79 | 595,937 | -1.54% |
| 2026-10-22 | 87.8 | 87.8 | 85.06 | 86.12 | 584,685 | -2.85% |
| 2026-10-21 | 88.09 | 88.76 | 87.885 | 88.65 | 372,456 | +1.20% |
| 2026-10-20 | 86.89 | 88.25 | 86.84 | 87.6 | 398,235 | +0.32% |
| 2026-10-19 | 87.84 | 88.415 | 87.16 | 87.32 | 438,236 | -0.74% |
| 2026-10-16 | 88.04 | 88.87 | 87.17 | 87.97 | 406,098 | +0.23% |
| 2026-10-15 | 87.56 | 87.825 | 86.34 | 87.77 | 706,538 | +0.64% |
| 2026-10-14 | 86.4 | 87.51 | 86.4 | 87.21 | 509,796 | +0.06% |
| 2026-10-13 | 86.91 | 87.25 | 85.93 | 87.16 | 440,869 | +0.80% |
| 2026-10-12 | 86.76 | 87.86 | 86.39 | 86.47 | 455,007 | -0.53% |
| 2026-10-09 | 87.53 | 87.68 | 86.77 | 86.93 | 492,611 | -0.26% |
| 2026-10-08 | 86.68 | 87.56 | 86.59 | 87.16 | 630,190 | -0.11% |
| 2026-10-07 | 89.01 | 89.6 | 86.632 | 87.26 | 597,798 | -3.16% |
| 2026-10-06 | 89.63 | 90.535 | 89.5 | 90.11 | 495,590 | +1.03% |
| 2026-10-05 | 88.4 | 90.565 | 88.06 | 89.19 | 764,033 | +0.61% |
| 2026-10-02 | 88.68 | 89.835 | 88.23 | 88.65 | 704,950 | +1.01% |
| 2026-10-01 | 86.97 | 88.64 | 86.335 | 87.76 | 706,251 | +0.83% |
| 2026-09-30 | 87.6 | 87.815 | 86.83 | 87.04 | 590,819 | -0.31% |
| 2026-09-29 | 87.58 | 88.37 | 87.015 | 87.31 | 514,406 | -0.19% |
| 2026-09-28 | 87.1 | 87.96 | 86.048 | 87.48 | 526,116 | +0.08% |
| 2026-09-25 | 86.59 | 87.93 | 86.59 | 87.41 | 464,166 | +0.94% |
| 2026-09-24 | 86.35 | 87.03 | 85.89 | 86.6 | 520,223 | -0.16% |
| 2026-09-23 | 85.66 | 87.06 | 85.62 | 86.74 | 574,042 | +0.80% |
| 2026-09-22 | 86.75 | 86.89 | 85.7 | 86.05 | 567,762 | -0.02% |
| 2026-09-21 | 86.94 | 87.17 | 86.04 | 86.07 | 500,590 | -0.43% |
| 2026-09-18 | 86.02 | 86.52 | 85.48 | 86.44 | 2,379,559 | +0.45% |
| 2026-09-17 | 87.7 | 87.7 | 85.84 | 86.05 | 525,725 | -0.32% |
| 2026-09-16 | 87.69 | 88.06 | 85.24 | 86.33 | 635,203 | -0.84% |
| 2026-09-15 | 88.71 | 88.71 | 86.38 | 87.06 | 819,014 | -0.99% |
| 2026-09-14 | 87.88 | 89.03 | 87.455 | 87.93 | 630,001 | -1.48% |
| 2026-09-11 | 89.5 | 89.5 | 88.665 | 89.25 | 534,545 | +1.21% |
| 2026-09-10 | 89.07 | 89.07 | 87.99 | 88.18 | 533,904 | -1.81% |
| 2026-09-09 | 90.41 | 90.6 | 89.255 | 89.81 | 693,594 | -1.30% |
| 2026-09-08 | 90.75 | 91.79 | 90.11 | 90.99 | 641,469 | -0.04% |
| 2026-09-04 | 90.34 | 91.51 | 90.295 | 91.03 | 592,046 | +0.47% |
| 2026-09-03 | 90.59 | 90.67 | 89.155 | 90.6 | 485,739 | +0.77% |
| 2026-09-02 | 89.96 | 90.93 | 89.08 | 89.91 | 541,000 | +0.17% |
| 2026-09-01 | 90.21 | 90.99 | 89.28 | 89.76 | 513,028 | -1.24% |
| 2026-08-31 | 91.68 | 92.54 | 90.455 | 90.89 | 601,062 | -1.09% |
| 2026-08-28 | 92.25 | 93.18 | 90.84 | 91.89 | 603,080 | -0.56% |
| 2026-08-27 | 93.52 | 96.26 | 91.54 | 92.41 | 808,176 | -2.97% |
| 2026-08-26 | 95.13 | 97.96 | 94.08 | 95.24 | 1,205,739 | +2.12% |
| 2026-08-25 | 93.64 | 93.86 | 92.36 | 93.26 | 671,336 | +0.90% |
| 2026-08-24 | 93.6 | 94.08 | 91.915 | 92.43 | 572,300 | -0.88% |
| 2026-08-21 | 93.31 | 94.15 | 92.56 | 93.25 | 530,430 | +0.88% |
| 2026-08-20 | 92.05 | 93.55 | 91.813 | 92.44 | 814,834 | -0.39% |
| 2026-08-19 | 94.45 | 94.9 | 92.78 | 92.8 | 903,110 | -1.25% |
| 2026-08-18 | 94.31 | 94.99 | 91.69 | 93.97 | 535,902 | -0.75% |
| 2026-08-17 | 94.9 | 95.89 | 94.555 | 94.68 | 489,621 | -0.99% |
| 2026-08-14 | 95.25 | 96.22 | 94.81 | 95.95 | 405,813 | +0.25% |
| 2026-08-13 | 96.63 | 96.63 | 95.26 | 95.71 | 349,080 | -0.58% |
| 2026-08-12 | 97.27 | 97.38 | 95.8 | 96.27 | 488,587 | -0.66% |
| 2026-08-11 | 96.7 | 98.145 | 96.43 | 96.91 | 528,488 | +0.18% |
| 2026-08-10 | 98.55 | 98.55 | 96.48 | 96.74 | 562,436 | -1.90% |
| 2026-08-07 | 98.05 | 98.97 | 97.41 | 98.61 | 490,455 | +0.27% |
| 2026-08-06 | 98.15 | 98.78 | 96.66 | 98.34 | 998,579 | +1.12% |
| 2026-08-05 | 98.85 | 99.49 | 97.11 | 97.25 | 656,235 | -0.91% |
| 2026-08-04 | 96.91 | 98.85 | 95.06 | 98.14 | 662,778 | +2.21% |
| 2026-08-03 | 94.92 | 96.335 | 94.92 | 96.02 | 721,871 | +1.89% |
| 2026-07-31 | 93.26 | 94.71 | 92.02 | 94.24 | 640,553 | +1.71% |
| 2026-07-30 | 93.52 | 94.21 | 90.9 | 92.66 | 646,743 | +0.17% |
| 2026-07-29 | 94.43 | 95 | 92.22 | 92.5 | 736,392 | -3.00% |
| 2026-07-28 | 93.78 | 96.35 | 93.25 | 95.36 | 957,906 | +2.33% |
| 2026-07-27 | 92.84 | 94.003 | 92.12 | 93.19 | 603,524 | +0.43% |
| 2026-07-24 | 91.32 | 93.59 | 91.32 | 92.79 | 622,501 | +1.81% |
| 2026-07-23 | 90.34 | 91.97 | 90.34 | 91.14 | 429,598 | +0.20% |
| 2026-07-22 | 90.07 | 91.395 | 90.07 | 90.96 | 393,265 | +0.86% |
| 2026-07-21 | 90.42 | 91.03 | 88.74 | 90.18 | 475,089 | +0.60% |
| 2026-07-20 | 90.72 | 91.03 | 89.26 | 89.64 | 1,512,050 | -0.84% |
| 2026-07-17 | 90.21 | 91.93 | 90.095 | 90.4 | 642,144 | -0.78% |
| 2026-07-16 | 88.83 | 92.24 | 88.8 | 91.11 | 951,074 | +2.06% |
| 2026-07-15 | 89.54 | 89.79 | 88.13 | 89.27 | 657,493 | -0.51% |
| 2026-07-14 | 90.49 | 91.012 | 89.195 | 89.73 | 786,030 | +0.50% |
| 2026-07-13 | 89.36 | 90.49 | 88.77 | 89.28 | 685,254 | +0.04% |
| 2026-07-10 | 88.4 | 90.19 | 88.23 | 89.24 | 533,938 | +0.81% |
| 2026-07-09 | 88.4 | 88.94 | 87.775 | 88.52 | 581,016 | +0.96% |
| 2026-07-08 | 88.94 | 88.94 | 87.07 | 87.68 | 701,053 | -2.08% |
| 2026-07-07 | 91.24 | 91.275 | 89.35 | 89.54 | 923,094 | -2.00% |
| 2026-07-06 | 89.24 | 91.465 | 88.53 | 91.37 | 666,893 | +2.56% |
| 2026-07-02 | 88.54 | 89.34 | 87.69 | 89.09 | 653,996 | +0.64% |
| 2026-07-01 | 89.21 | 89.965 | 88.33 | 88.52 | 624,462 | -1.39% |
| 2026-06-30 | 88.89 | 90.095 | 88.36 | 89.77 | 732,557 | +1.55% |
| 2026-06-29 | 88.02 | 88.805 | 87.19 | 88.4 | 757,524 | -0.14% |
| 2026-06-26 | 88.62 | 89.69 | 87.98 | 88.52 | 1,185,407 | -0.66% |
| 2026-06-25 | 86.68 | 89.885 | 86.26 | 89.11 | 784,768 | +3.53% |
| 2026-06-24 | 84.72 | 86.23 | 84.54 | 86.07 | 933,029 | +1.69% |
| 2026-06-23 | 84.33 | 85.75 | 83.71 | 84.64 | 616,492 | -1.52% |
| 2026-06-22 | 85.91 | 86.64 | 85.15 | 85.95 | 938,308 | +0.50% |
| 2026-06-18 | 86.2 | 87.09 | 85.44 | 85.52 | 2,180,482 | +0.20% |
| 2026-06-17 | 86.25 | 87.27 | 84.54 | 85.35 | 757,031 | -1.66% |
| 2026-06-16 | 87.02 | 88.165 | 86.65 | 86.79 | 712,349 | +0.42% |
| 2026-06-15 | 87.05 | 88.4 | 86.36 | 86.43 | 975,047 | +0.41% |
| 2026-06-12 | 86.33 | 86.46 | 85.35 | 86.4 | 599,967 | +1.18% |
| 2026-06-11 | 84.31 | 85.673 | 83.53 | 85.39 | 589,169 | +2.19% |
| 2026-06-10 | 85.54 | 86.65 | 83.46 | 83.56 | 1,043,185 | -3.02% |
| 2026-06-09 | 84.98 | 86.66 | 84.5 | 86.16 | 1,209,262 | +2.60% |
| 2026-06-08 | 84.01 | 85.13 | 83.56 | 83.98 | 1,239,501 | +0.39% |
| 2026-06-05 | 83.76 | 84.34 | 82.62 | 83.65 | 783,984 | -0.48% |
| 2026-06-04 | 86.01 | 86.01 | 84.03 | 84.05 | 729,432 | -1.40% |
| 2026-06-03 | 86.96 | 87.64 | 85.02 | 85.24 | 1,084,118 | -0.47% |
| 2026-06-02 | 83.08 | 86.29 | 81.94 | 85.64 | 1,532,749 | +4.71% |
| 2026-06-01 | 80.96 | 82.165 | 79.605 | 81.79 | 1,659,518 | -0.10% |
| 2026-05-29 | 83.11 | 83.3 | 81.795 | 81.87 | 994,478 | -1.78% |
| 2026-05-28 | 83.18 | 83.625 | 82.21 | 83.35 | 556,646 | -0.44% |
| 2026-05-27 | 84.65 | 85.1 | 83.31 | 83.72 | 591,853 | -1.23% |
| 2026-05-26 | 84.26 | 84.96 | 83.76 | 84.76 | 385,757 | +1.31% |
| 2026-05-22 | 83.08 | 84.13 | 82.295 | 83.66 | 535,534 | +1.26% |
| 2026-05-21 | 82.13 | 82.725 | 80.89 | 82.62 | 638,614 | -0.40% |
| 2026-05-20 | 81.95 | 83.065 | 80.91 | 82.95 | 612,363 | +1.72% |
| 2026-05-19 | 81.85 | 82.09 | 80.56 | 81.55 | 497,998 | -1.10% |
| 2026-05-18 | 82.13 | 83.04 | 81.54 | 82.46 | 733,578 | +0.63% |
| 2026-05-15 | 83.16 | 83.349 | 81.13 | 81.94 | 675,224 | -2.27% |
| 2026-05-14 | 84.7 | 84.88 | 83.16 | 83.84 | 648,149 | -0.11% |
| 2026-05-13 | 84.95 | 85.465 | 83.89 | 83.93 | 513,580 | -1.08% |