Donaldson Company, Inc. Common Stock (DCI)

Last Price92.76

Change+0.59 (0.64%)

NYSE · Last Trade: Feb 28th, 11:36 PM EST

Historical Prices For Donaldson Company, Inc. Common Stock (DCI)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	90.82	92.89	88.20	92.76	1,350,625	92.76
2/26/2026	95.06	95.06	86.05	92.17	2,749,489	92.17
2/25/2026	107.12	107.73	103.46	104.42	1,272,434	104.42
2/24/2026	106.99	107.97	106.64	106.88	616,556	106.88
2/23/2026	107.58	108.20	105.85	106.76	571,428	106.76
2/20/2026	107.58	109.46	107.09	107.76	633,133	107.76
2/19/2026	107.70	108.54	107.05	107.78	484,511	107.78
2/18/2026	108.50	109.43	107.90	107.93	718,492	107.93
2/17/2026	108.98	110.14	107.89	108.68	695,454	108.68
2/13/2026	110.06	110.62	109.10	109.46	718,396	109.46
2/12/2026	111.32	112.84	109.74	109.94	855,774	109.94
2/11/2026	110.08	111.36	109.77	110.57	1,225,312	110.27
2/10/2026	109.06	109.79	108.40	109.57	334,061	109.27
2/09/2026	109.00	109.73	108.56	109.20	416,298	108.90
2/06/2026	108.24	109.88	107.95	109.03	683,157	108.73
2/05/2026	106.98	107.95	106.49	107.06	693,007	106.77
2/04/2026	103.50	107.88	103.39	107.29	1,239,405	107.00
2/03/2026	102.18	103.50	101.49	103.41	1,038,279	103.13
2/02/2026	101.78	102.58	99.28	101.17	765,106	100.90
1/30/2026	101.93	102.90	100.73	101.94	1,751,578	101.66
1/29/2026	102.63	103.32	101.41	103.32	748,965	103.04
1/28/2026	100.68	102.97	99.96	101.75	915,587	101.47
1/27/2026	101.02	101.59	100.05	101.05	505,275	100.78
1/26/2026	100.94	101.35	100.16	100.62	580,704	100.35
1/23/2026	102.17	102.58	100.40	100.83	353,510	100.56
1/22/2026	102.84	103.78	101.84	102.37	430,873	102.09
1/21/2026	100.73	102.87	100.48	102.30	531,211	102.02
1/20/2026	100.29	101.00	99.29	99.87	647,741	99.60
1/16/2026	100.59	101.61	100.31	101.56	897,045	101.28
1/15/2026	99.17	100.91	98.98	100.73	716,691	100.46
1/14/2026	96.95	98.70	96.60	98.53	867,135	98.26
1/13/2026	96.42	97.03	95.74	96.83	649,202	96.57
1/12/2026	94.69	96.00	94.22	96.00	492,574	95.74
1/09/2026	95.43	96.08	94.89	94.94	643,443	94.68
1/08/2026	90.85	93.05	90.85	93.02	589,287	92.77
1/07/2026	92.30	92.30	90.59	91.12	626,555	90.87
1/06/2026	90.72	92.37	90.27	92.16	528,821	91.91
1/05/2026	89.50	91.38	89.50	91.06	504,906	90.81
1/02/2026	88.75	90.03	88.70	89.93	599,216	89.69
12/31/2025	90.00	90.53	88.50	88.66	605,691	88.42
12/30/2025	90.68	91.04	90.03	90.29	444,059	90.05
12/29/2025	91.17	91.17	90.36	90.96	491,275	90.71
12/26/2025	91.50	91.50	90.71	91.29	447,232	91.04
12/24/2025	91.91	91.91	91.22	91.25	228,008	91.00
12/23/2025	92.45	92.95	91.40	91.53	478,311	91.28
12/22/2025	92.85	93.52	91.86	92.59	644,104	92.34
12/19/2025	92.06	92.72	91.86	92.61	1,974,132	92.36
12/18/2025	90.86	92.25	90.52	91.99	988,504	91.74
12/17/2025	90.84	91.76	90.13	90.54	830,860	90.29
12/16/2025	92.34	92.85	90.29	91.12	1,114,668	90.87
12/15/2025	92.48	92.74	91.97	92.51	890,215	92.26
12/12/2025	93.40	93.40	91.91	92.27	530,435	92.02
12/11/2025	92.41	93.30	92.21	93.07	717,887	92.82
12/10/2025	90.37	92.49	90.10	92.15	985,117	91.90
12/09/2025	91.54	92.02	90.08	90.16	747,627	89.92
12/08/2025	92.33	92.92	91.23	91.76	797,056	91.51
12/05/2025	93.49	93.49	91.34	92.44	758,231	92.19
12/04/2025	89.92	95.00	89.00	94.16	1,011,939	93.61
12/03/2025	88.79	89.25	86.77	87.60	983,750	87.08
12/02/2025	88.48	88.72	87.66	88.16	751,008	87.64
12/01/2025	89.11	89.62	87.79	88.06	1,113,239	87.54