Donaldson Company, Inc. Common Stock (DCI)

Last Price90.89

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 4:02 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	91.68	92.54	90.45	90.89	601,201	90.89
8/28/2026	92.25	93.18	90.84	91.89	603,083	91.89
8/27/2026	93.52	96.26	91.54	92.41	808,180	92.41
8/26/2026	95.13	97.96	94.08	95.24	1,210,970	95.24
8/25/2026	93.64	93.86	92.36	93.26	671,369	93.26
8/24/2026	93.60	94.08	91.92	92.43	572,406	92.43
8/21/2026	93.31	94.15	92.56	93.25	530,463	93.25
8/20/2026	92.05	93.55	91.81	92.44	840,748	92.44
8/19/2026	94.45	94.90	92.78	92.80	903,211	92.80
8/18/2026	94.31	94.99	91.69	93.97	535,903	93.97
8/17/2026	94.90	95.89	94.56	94.68	489,632	94.68
8/14/2026	95.25	96.22	94.81	95.95	405,814	95.63
8/13/2026	96.63	96.63	95.26	95.71	349,079	95.39
8/12/2026	97.27	97.38	95.80	96.27	488,586	95.95
8/11/2026	96.70	98.14	96.43	96.91	528,487	96.59
8/10/2026	98.55	98.55	96.48	96.74	562,436	96.42
8/07/2026	98.05	98.97	97.41	98.61	490,455	98.28
8/06/2026	98.15	98.78	96.66	98.34	998,578	98.01
8/05/2026	98.85	99.49	97.11	97.25	656,235	96.93
8/04/2026	96.91	98.85	95.06	98.14	662,778	97.81
8/03/2026	94.92	96.33	94.92	96.02	721,871	95.70
7/31/2026	93.26	94.71	92.02	94.24	640,555	93.93
7/30/2026	93.52	94.21	90.90	92.66	646,742	92.35
7/29/2026	94.43	95.00	92.22	92.50	736,467	92.19
7/28/2026	93.78	96.35	93.25	95.36	957,905	95.04
7/27/2026	92.84	94.00	92.12	93.19	603,523	92.88
7/24/2026	91.32	93.59	91.32	92.79	622,501	92.48
7/23/2026	90.34	91.97	90.34	91.14	429,598	90.84
7/22/2026	90.07	91.39	90.07	90.96	393,264	90.66
7/21/2026	90.42	91.03	88.74	90.18	475,089	89.88
7/20/2026	90.72	91.03	89.26	89.64	1,512,050	89.34
7/17/2026	90.21	91.93	90.09	90.40	642,144	90.10
7/16/2026	88.83	92.24	88.80	91.11	951,074	90.81
7/15/2026	89.54	89.79	88.13	89.27	662,487	88.97
7/14/2026	90.49	91.01	89.19	89.73	786,030	89.43
7/13/2026	89.36	90.49	88.77	89.28	685,087	88.98
7/10/2026	88.40	90.19	88.23	89.24	533,939	88.94
7/09/2026	88.40	88.94	87.82	88.52	581,016	88.22
7/08/2026	88.94	88.94	87.07	87.68	701,054	87.39
7/07/2026	91.24	91.28	89.35	89.54	923,095	89.24
7/06/2026	89.24	91.47	88.53	91.37	666,894	91.07
7/02/2026	88.54	89.34	87.69	89.09	653,996	88.79
7/01/2026	89.21	89.97	88.33	88.52	624,463	88.22
6/30/2026	88.89	90.09	88.36	89.77	732,557	89.47
6/29/2026	88.02	88.81	87.19	88.40	757,525	88.11
6/26/2026	88.62	89.69	87.98	88.52	1,185,408	88.22
6/25/2026	86.68	89.89	86.26	89.11	784,769	88.81
6/24/2026	84.72	86.23	84.54	86.07	933,027	85.78
6/23/2026	84.33	85.75	83.71	84.64	616,480	84.36
6/22/2026	85.91	86.64	85.15	85.95	938,308	85.66
6/18/2026	86.20	87.09	85.44	85.52	2,180,483	85.23
6/17/2026	86.25	87.27	84.54	85.35	756,992	85.07
6/16/2026	87.02	88.17	86.65	86.79	712,350	86.50
6/15/2026	87.05	88.40	86.36	86.43	975,047	86.14
6/12/2026	86.33	86.46	85.35	86.40	599,968	85.79
6/11/2026	84.31	85.67	83.53	85.39	589,169	84.79
6/10/2026	85.54	86.65	83.46	83.56	1,043,186	82.97
6/09/2026	84.98	86.66	84.50	86.16	1,209,262	85.55
6/08/2026	84.01	85.13	83.56	83.98	1,239,502	83.39
6/05/2026	83.76	84.34	82.62	83.65	783,985	83.06
6/04/2026	86.01	86.01	84.03	84.05	729,432	83.46
6/03/2026	86.96	87.64	85.02	85.24	1,084,119	84.64
6/02/2026	83.08	86.29	81.94	85.64	1,532,742	85.04
6/01/2026	80.96	82.17	79.61	81.79	1,659,514	81.22