Dark

DCI
Donaldson Company, Inc.
stock NYSE

At Close

Jun 30, 2026 3:59:54 PM EDT

89.80USD+1.584%(+1.40)709,546

84.98Bid 94.50Ask 9.52Spread

Pre-market

0.00USD-100.000%(-88.40)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

89.77USD-0.033%(-0.03)194,431

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	88.4300	90.1100	88.42000	89.8000	+1.584%	709,546	0.000%
2026-06-29	88.0200	88.8050	87.19000	88.4000	-0.136%	757,525	+1.584%
2026-06-26	88.6200	89.6900	87.98000	88.5200	-0.662%	1,185,408	+1.446%
2026-06-25	86.6800	89.8850	86.26000	89.1100	+3.532%	784,769	+0.774%
2026-06-24	84.7200	86.2300	84.54000	86.0700	+1.690%	933,029	+4.334%
2026-06-23	84.3300	85.7500	83.71000	84.6400	-1.524%	616,493	+6.096%
2026-06-22	85.9100	86.6400	85.15000	85.9500	+0.503%	938,308	+4.479%
2026-06-18	86.2000	87.0900	85.44000	85.5200	+0.199%	2,180,483	+5.005%
2026-06-17	86.2500	87.2700	84.54000	85.3500	-1.659%	757,031	+5.214%
2026-06-16	87.0200	88.1650	86.65000	86.7900	+0.417%	712,350	+3.468%
2026-06-15	87.0500	88.4000	86.36000	86.4300	+0.035%	975,047	+3.899%
2026-06-12	86.3300	86.4600	85.35000	86.4000	+1.183%	599,967	+3.935%
2026-06-11	84.3100	85.6725	83.53000	85.3900	+2.190%	589,169	+5.165%
2026-06-10	85.5400	86.6500	83.46000	83.5600	-3.018%	1,043,186	+7.468%
2026-06-09	84.9800	86.6600	84.50000	86.1600	+2.596%	1,209,262	+4.225%
2026-06-08	84.0100	85.1300	83.56000	83.9800	+0.395%	1,239,501	+6.930%
2026-06-05	83.7600	84.3399	82.62000	83.6500	-0.476%	783,985	+7.352%
2026-06-04	86.0100	86.0100	84.03000	84.0500	-1.396%	729,432	+6.841%
2026-06-03	86.9600	87.6399	85.02000	85.2400	-0.467%	1,084,119	+5.350%
2026-06-02	83.0800	86.2900	81.94000	85.6400	+4.707%	1,532,741	+4.858%
2026-06-01	80.9600	82.1650	79.60500	81.7900	-0.098%	1,659,518	+9.793%
2026-05-29	83.1100	83.3000	81.79500	81.8700	-1.776%	994,479	+9.686%
2026-05-28	83.1800	83.6250	82.21000	83.3500	-0.442%	556,647	+7.738%
2026-05-27	84.6500	85.1000	83.31000	83.7200	-1.227%	591,854	+7.262%
2026-05-26	84.2600	84.9599	83.76000	84.7600	+1.315%	385,758	+5.946%
2026-05-22	83.0800	84.1300	82.29500	83.6600	+1.259%	535,534	+7.339%
2026-05-21	82.1300	82.7250	80.89000	82.6200	-0.398%	638,614	+8.690%
2026-05-20	81.9500	83.0650	80.91000	82.9500	+1.717%	612,364	+8.258%
2026-05-19	81.8500	82.0900	80.56000	81.5500	-1.104%	497,998	+10.116%
2026-05-18	82.1300	83.0400	81.54000	82.4600	+0.635%	733,579	+8.901%
2026-05-15	83.1600	83.3490	81.13000	81.9400	-2.266%	675,225	+9.592%
2026-05-14	84.7000	84.8800	83.16000	83.8400	-0.107%	648,149	+7.109%
2026-05-13	84.9500	85.4650	83.89000	83.9300	-1.084%	513,581	+6.994%
2026-05-12	85.6300	85.9050	83.75000	84.8500	-0.865%	595,520	+5.834%
2026-05-11	86.3000	86.6000	85.14000	85.5900	-0.477%	456,818	+4.919%
2026-05-08	86.2400	86.6750	85.56000	86.0000	+0.105%	348,564	+4.419%
2026-05-07	88.0400	88.1200	85.64000	85.9100	-1.996%	519,173	+4.528%
2026-05-06	87.7200	88.4500	87.09750	87.6600	+1.599%	412,109	+2.441%
2026-05-05	85.8900	86.9600	85.67000	86.2800	+1.291%	333,043	+4.080%
2026-05-04	85.8800	86.2000	84.63000	85.1800	-1.206%	492,498	+5.424%
2026-05-01	88.2800	88.2800	85.94000	86.2200	-2.212%	683,945	+4.152%
2026-04-30	87.3600	88.9350	87.36000	88.1700	+1.345%	768,160	+1.849%
2026-04-29	87.7800	87.8900	86.42000	87.0000	-0.990%	397,429	+3.218%
2026-04-28	89.8900	89.8900	87.37000	87.8700	-2.138%	492,532	+2.196%
2026-04-27	89.1800	90.4300	88.37000	89.7900	+0.933%	759,667	+0.011%
2026-04-24	87.9600	90.7325	87.74000	88.9600	+1.125%	1,092,119	+0.944%
2026-04-23	86.7700	88.1900	86.16000	87.9700	+1.876%	677,898	+2.080%
2026-04-22	89.0500	89.0500	86.09500	86.3500	-2.319%	477,185	+3.995%
2026-04-21	89.1000	89.8600	88.35000	88.4000	-0.741%	587,073	+1.584%
2026-04-20	89.0800	89.6199	88.30010	89.0600	-0.157%	346,136	+0.831%
2026-04-17	87.9000	90.3050	87.47000	89.2000	+2.095%	655,925	+0.673%
2026-04-16	88.6000	89.2550	86.86000	87.3700	-1.299%	723,703	+2.781%
2026-04-15	88.6500	88.8400	87.02000	88.5200	-0.807%	1,076,147	+1.446%
2026-04-14	88.8400	89.4700	88.27000	89.2400	+0.360%	419,956	+0.628%
2026-04-13	88.3400	89.0300	87.53000	88.9200	+0.305%	476,094	+0.990%
2026-04-10	89.5000	89.5000	88.43000	88.6500	-0.505%	417,395	+1.297%
2026-04-09	89.0600	89.5100	88.18000	89.1000	-0.257%	498,130	+0.786%
2026-04-08	88.3400	89.8600	86.98010	89.3300	+4.443%	828,948	+0.526%
2026-04-07	85.3200	85.9800	84.74500	85.5300	-0.012%	573,386	+4.992%
2026-04-06	84.7300	85.8099	84.03000	85.5400	+0.364%	361,655	+4.980%
2026-04-02	84.5800	86.7250	83.75000	85.2300	-0.964%	340,953	+5.362%
2026-04-01	85.4300	86.9900	85.40000	86.0600	+1.402%	459,768	+4.346%
2026-03-31	83.7900	85.3000	83.16000	84.8700	+2.736%	493,610	+5.809%
2026-03-30	84.7100	84.7100	82.36000	82.6100	-1.502%	531,635	+8.704%
2026-03-27	84.1700	85.5200	83.55000	83.8700	-1.027%	500,407	+7.070%
2026-03-26	86.3000	86.9600	84.43000	84.7400	-2.732%	504,164	+5.971%
2026-03-25	87.3500	87.3550	86.04000	87.1200	+0.950%	449,837	+3.076%
2026-03-24	84.9100	86.8700	84.72000	86.3000	+0.759%	474,155	+4.056%
2026-03-23	85.8900	86.7800	85.13000	85.6500	+2.391%	724,274	+4.845%
2026-03-20	83.8500	83.8500	82.46000	83.6500	-0.535%	2,427,442	+7.352%
2026-03-19	82.9500	84.4200	82.01020	84.1000	+0.083%	542,066	+6.778%
2026-03-18	85.3000	85.4550	83.82000	84.0300	-1.327%	725,022	+6.867%
2026-03-17	86.2500	87.0284	84.98000	85.1600	-0.363%	653,601	+5.449%
2026-03-16	87.0900	87.5700	85.33000	85.4700	-0.385%	647,144	+5.066%
2026-03-13	87.0400	87.6100	85.50000	85.8000	-1.357%	557,601	+4.662%
2026-03-12	87.2300	88.1100	86.64000	86.9800	-1.718%	567,259	+3.242%
2026-03-11	88.2200	89.2050	86.97500	88.5000	-0.259%	546,750	+1.469%
2026-03-10	88.9200	90.3000	88.20000	88.7300	-0.247%	496,955	+1.206%
2026-03-09	87.6600	89.3700	86.49000	88.9500	+0.248%	473,788	+0.956%
2026-03-06	90.0400	90.0400	88.64000	88.7300	-3.228%	541,674	+1.206%
2026-03-05	92.6900	93.0300	90.59000	91.6900	-1.873%	803,597	-2.061%
2026-03-04	93.7100	94.4200	91.73000	93.4400	+0.484%	676,739	-3.896%
2026-03-03	93.4700	94.1600	91.94500	92.9900	-2.852%	983,571	-3.430%
2026-03-02	91.9400	96.3600	90.50000	95.7200	+3.191%	1,633,078	-6.185%
2026-02-27	90.8200	92.8900	88.20440	92.7600	+0.640%	1,350,236	-3.191%
2026-02-26	95.0600	95.0600	86.05000	92.1700	-11.731%	2,710,568	-2.571%
2026-02-25	107.1200	107.7321	103.46000	104.4200	-2.302%	1,272,437	-14.001%
2026-02-24	106.9900	107.9700	106.64000	106.8800	+0.112%	616,556	-15.981%
2026-02-23	107.5800	108.2000	105.85000	106.7600	-0.928%	571,433	-15.886%
2026-02-20	107.5800	109.4600	107.09000	107.7600	-0.019%	633,079	-16.667%
2026-02-19	107.7000	108.5400	107.05000	107.7800	-0.139%	484,511	-16.682%
2026-02-18	108.5000	109.4300	107.90000	107.9300	-0.690%	718,492	-16.798%
2026-02-17	108.9800	110.1377	107.89000	108.6800	-0.713%	695,454	-17.372%
2026-02-13	110.0600	110.6200	109.10010	109.4600	-0.437%	718,396	-17.961%
2026-02-12	111.3200	112.8400	109.74000	109.9400	-0.570%	855,755	-18.319%
2026-02-11	110.0800	111.3600	109.76500	110.5700	+0.913%	1,225,287	-18.784%
2026-02-10	109.0600	109.7900	108.40000	109.5700	+0.339%	334,066	-18.043%
2026-02-09	109.0000	109.7299	108.56500	109.2000	+0.156%	416,249	-17.766%
2026-02-06	108.2400	109.8800	107.95500	109.0300	+1.840%	683,157	-17.637%
2026-02-05	106.9800	107.9500	106.49000	107.0600	-0.214%	693,007	-16.122%
2026-02-04	103.5000	107.8800	103.39500	107.2900	+3.752%	1,239,405	-16.302%
2026-02-03	102.1800	103.4985	101.49000	103.4100	+2.214%	1,038,280	-13.161%
2026-02-02	101.7800	102.5800	99.28000	101.1700	-0.755%	765,106	-11.239%
2026-01-30	101.9300	102.9000	100.73000	101.9400	-1.336%	1,751,578	-11.909%
2026-01-29	102.6300	103.3200	101.41000	103.3200	+1.543%	748,947	-13.086%
2026-01-28	100.6800	102.9700	99.96000	101.7500	+0.693%	915,587	-11.744%
2026-01-27	101.0200	101.5900	100.04500	101.0500	+0.427%	505,296	-11.133%
2026-01-26	100.9400	101.3500	100.16000	100.6200	-0.208%	579,692	-10.753%
2026-01-23	102.1700	102.5850	100.40000	100.8300	-1.504%	353,510	-10.939%
2026-01-22	102.8400	103.7800	101.84000	102.3700	+0.068%	430,873	-12.279%
2026-01-21	100.7300	102.8700	100.48500	102.3000	+2.433%	531,203	-12.219%
2026-01-20	100.2900	100.9950	99.29000	99.8700	-1.664%	647,712	-10.083%
2026-01-16	100.5900	101.6100	100.31000	101.5600	+0.824%	897,045	-11.579%
2026-01-15	99.1700	100.9100	98.98000	100.7300	+2.233%	716,766	-10.851%
2026-01-14	96.9500	98.7050	96.60000	98.5300	+1.756%	867,127	-8.860%
2026-01-13	96.4200	97.0250	95.74000	96.8300	+0.865%	648,999	-7.260%
2026-01-12	94.6900	96.0000	94.22000	96.0000	+1.116%	492,574	-6.458%
2026-01-09	95.4300	96.0799	94.89000	94.9400	+2.064%	633,368	-5.414%
2026-01-08	90.8500	93.0500	90.85000	93.0200	+2.085%	589,287	-3.462%
2026-01-07	92.3000	92.3000	90.59000	91.1200	-1.128%	626,555	-1.449%
2026-01-06	90.7200	92.3700	90.27000	92.1600	+1.208%	528,826	-2.561%
2026-01-05	89.5000	91.3805	89.50000	91.0600	+1.257%	504,906	-1.384%
2026-01-02	88.7500	90.0350	88.70130	89.9300	+1.432%	599,216	-0.145%
2025-12-31	90.0000	90.5275	88.50000	88.6600	-1.805%	605,691	+1.286%
2025-12-30	90.6800	91.0400	90.03000	90.2900	-0.737%	444,061	-0.543%
2025-12-29	91.1700	91.1700	90.36000	90.9600	-0.361%	491,275	-1.275%
2025-12-26	91.5000	91.5000	90.71000	91.2900	+0.044%	447,232	-1.632%
2025-12-24	91.9100	91.9100	91.22000	91.2500	-0.306%	228,008	-1.589%
2025-12-23	92.4500	92.9495	91.40000	91.5300	-1.145%	478,511	-1.890%
2025-12-22	92.8500	93.5200	91.85740	92.5900	-0.022%	644,104	-3.013%
2025-12-19	92.0600	92.7200	91.86000	92.6100	+0.674%	1,974,132	-3.034%
2025-12-18	90.8600	92.2500	90.52010	91.9900	+1.602%	1,002,105	-2.381%
2025-12-17	90.8400	91.7600	90.13000	90.5400	-0.637%	830,860	-0.817%
2025-12-16	92.3400	92.8500	90.29000	91.1200	-1.503%	1,114,668	-1.449%
2025-12-15	92.4800	92.7400	91.97000	92.5100	+0.260%	890,215	-2.929%
2025-12-12	93.4000	93.4000	91.91000	92.2700	-0.860%	530,434	-2.677%
2025-12-11	92.4100	93.2950	92.21000	93.0700	+0.998%	717,887	-3.513%
2025-12-10	90.3700	92.4900	90.09840	92.1500	+2.207%	985,120	-2.550%
2025-12-09	91.5400	92.0150	90.08000	90.1600	-1.744%	747,627	-0.399%
2025-12-08	92.3300	92.9200	91.23000	91.7600	-0.736%	797,066	-2.136%
2025-12-05	93.4900	93.4900	91.34000	92.4400	-1.827%	758,231	-2.856%
2025-12-04	89.9200	95.0000	89.00000	94.1600	+7.489%	1,011,939	-4.630%
2025-12-03	88.7900	89.2500	86.77000	87.6000	-0.635%	983,759	+2.511%
2025-12-02	88.4800	88.7150	87.66000	88.1600	+0.114%	751,008	+1.860%
2025-12-01	89.1100	89.6200	87.79000	88.0600	-2.047%	1,113,239	+1.976%
2025-11-28	90.5300	90.5300	89.61000	89.9000	-0.333%	324,256	-0.111%
2025-11-26	90.2800	90.9400	90.02000	90.2000	-0.398%	1,292,852	-0.443%
2025-11-25	89.1800	90.7600	88.92000	90.5600	+2.131%	943,798	-0.839%
2025-11-24	88.8400	89.0900	87.99000	88.6700	+1.129%	687,101	+1.274%
2025-11-21	85.4100	87.9000	85.10500	87.6800	+3.189%	787,319	+2.418%
2025-11-20	86.2000	86.2400	84.77000	84.9700	-0.352%	809,393	+5.684%
2025-11-19	85.0000	86.0800	85.00000	85.2700	+0.153%	470,226	+5.313%
2025-11-18	84.5000	85.2900	84.06000	85.1400	+0.318%	414,124	+5.473%
2025-11-17	85.5500	86.3800	84.80000	84.8700	-0.818%	577,913	+5.809%
2025-11-14	85.8500	86.3000	85.22000	85.5700	-1.178%	673,026	+4.943%
2025-11-13	88.0000	88.8800	86.38500	86.5900	-1.837%	642,503	+3.707%
2025-11-12	87.7400	88.5400	87.58000	88.2100	+0.536%	389,703	+1.803%
2025-11-11	87.9100	87.9900	87.47000	87.7400	-0.102%	349,485	+2.348%
2025-11-10	87.0900	88.4800	86.67000	87.8300	+1.117%	495,526	+2.243%
2025-11-07	85.4900	86.9700	85.33680	86.8600	+1.094%	529,889	+3.385%
2025-11-06	86.8200	87.6399	85.57000	85.9200	-0.659%	634,048	+4.516%
2025-11-05	84.7200	86.7600	84.72000	86.4900	+2.270%	1,444,498	+3.827%
2025-11-04	84.0100	84.9250	83.46000	84.5700	+0.107%	581,254	+6.184%
2025-11-03	83.9400	84.6650	82.57500	84.4800	+0.273%	809,312	+6.297%
2025-10-31	83.6300	84.7900	83.52500	84.2500	+0.669%	1,145,492	+6.588%
2025-10-30	83.1500	84.8800	83.15000	83.6900	+0.132%	630,963	+7.301%
2025-10-29	82.8600	83.8900	82.59420	83.5800	+0.966%	708,582	+7.442%
2025-10-28	83.1500	83.6200	82.69000	82.7800	-0.945%	465,321	+8.480%
2025-10-27	83.5400	84.1300	83.14000	83.5700	+0.384%	483,116	+7.455%
2025-10-24	84.5600	84.5600	83.06000	83.2500	-0.120%	521,255	+7.868%
2025-10-23	83.1400	83.5944	82.51000	83.3500	+0.859%	514,285	+7.738%
2025-10-22	83.6800	84.0650	82.55000	82.6400	-1.325%	489,025	+8.664%
2025-10-21	82.4300	84.4200	82.15000	83.7500	+0.649%	428,330	+7.224%
2025-10-20	83.0900	83.5650	82.92000	83.2100	+0.532%	344,022	+7.920%
2025-10-17	82.0900	82.9000	81.60000	82.7700	+0.596%	473,894	+8.493%
2025-10-16	82.8100	83.4500	81.96000	82.2800	-0.146%	393,055	+9.140%
2025-10-15	82.4100	82.9590	81.59500	82.4000	+0.537%	418,207	+8.981%
2025-10-14	80.0400	82.4400	79.97640	81.9600	+1.173%	348,207	+9.566%
2025-10-13	80.6100	81.5700	80.34000	81.0100	+1.415%	308,841	+10.851%
2025-10-10	81.5600	81.9200	79.42000	79.8800	-1.916%	482,149	+12.419%
2025-10-09	83.3200	83.3200	81.35000	81.4400	-1.939%	429,236	+10.265%
2025-10-08	82.8300	83.2200	82.31900	83.0500	+0.838%	513,794	+8.128%
2025-10-07	82.5100	83.2650	81.98000	82.3600	-0.783%	469,612	+9.034%
2025-10-06	82.7500	83.4350	82.50500	83.0100	+0.484%	383,405	+8.180%
2025-10-03	82.7500	83.2800	82.48000	82.6100	-0.133%	416,370	+8.704%
2025-10-02	82.0000	82.9000	81.42000	82.7200	+0.780%	387,178	+8.559%
2025-10-01	81.3300	82.3200	81.03250	82.0800	+0.281%	524,552	+9.405%
2025-09-30	81.2000	82.0100	80.95500	81.8500	+0.800%	518,516	+9.713%
2025-09-29	81.5000	81.5000	80.80000	81.2000	+0.222%	484,460	+10.591%
2025-09-26	80.2800	81.0900	80.03300	81.0200	+1.224%	409,294	+10.837%
2025-09-25	79.6800	80.2900	79.47000	80.0400	+0.138%	485,763	+12.194%
2025-09-24	80.9400	81.2500	79.80000	79.9300	-1.321%	438,607	+12.348%
2025-09-23	81.3100	81.8200	80.72500	81.0000	+0.136%	625,236	+10.864%
2025-09-22	81.0900	81.2000	80.44500	80.8900	-0.234%	535,796	+11.015%
2025-09-19	81.8800	81.9860	80.85000	81.0800	-0.807%	2,167,071	+10.755%
2025-09-18	80.9300	82.0650	80.60010	81.7400	+1.364%	530,588	+9.861%
2025-09-17	81.1100	82.2100	80.17000	80.6400	-0.210%	641,325	+11.359%
2025-09-16	80.9300	81.1600	80.45500	80.8100	-0.296%	481,602	+11.125%
2025-09-15	80.8600	81.2400	79.99500	81.0500	+0.247%	571,174	+10.796%
2025-09-12	81.3100	81.4500	80.59000	80.8500	-0.931%	552,893	+11.070%
2025-09-11	80.4000	81.6600	80.01000	81.6100	+1.783%	1,054,728	+10.036%
2025-09-10	79.8600	80.6000	79.76500	80.1800	-0.100%	472,531	+11.998%
2025-09-09	81.0900	81.3250	79.73500	80.2600	-1.206%	462,221	+11.886%
2025-09-08	80.9700	81.6700	79.93560	81.2400	+0.247%	701,316	+10.537%
2025-09-05	80.8900	81.8000	80.32000	81.0400	+0.521%	555,782	+10.809%
2025-09-04	79.9100	80.6800	79.52990	80.6200	+1.256%	595,305	+11.387%
2025-09-03	79.4500	79.9700	78.89000	79.6200	-0.050%	621,544	+12.786%
2025-09-02	79.1800	79.6700	78.52000	79.6600	-0.013%	702,950	+12.729%
2025-08-29	80.2500	80.6100	79.20000	79.6700	-0.562%	868,994	+12.715%
2025-08-28	82.2200	82.4800	79.28000	80.1200	-2.459%	1,505,121	+12.082%
2025-08-27	76.0500	83.3100	75.70000	82.1400	+8.608%	1,851,239	+9.326%
2025-08-26	75.5800	76.6400	75.58000	75.6300	+0.385%	1,357,284	+18.736%
2025-08-25	75.7000	76.0000	75.28000	75.3400	-0.502%	597,543	+19.193%
2025-08-22	74.3400	76.1000	73.87620	75.7200	+2.477%	636,298	+18.595%
2025-08-21	74.0400	74.4615	73.63000	73.8900	-0.579%	425,530	+21.532%
2025-08-20	75.1300	75.2750	74.15500	74.3200	-0.920%	685,086	+20.829%
2025-08-19	74.1800	75.6000	74.18000	75.0100	+1.283%	549,913	+19.717%
2025-08-18	73.2200	74.2600	72.95000	74.0600	+0.927%	632,646	+21.253%
2025-08-15	74.2000	74.2350	73.27000	73.3800	-1.225%	384,902	+22.377%
2025-08-14	75.1300	75.1300	74.18000	74.2900	-1.889%	481,528	+20.878%
2025-08-13	73.9300	75.8100	73.78510	75.7200	+2.713%	684,583	+18.595%
2025-08-12	72.4300	73.8600	72.09700	73.7200	+1.851%	436,154	+21.812%
2025-08-11	72.1600	72.6200	71.79000	72.3800	+0.374%	467,410	+24.067%
2025-08-08	72.2900	72.8150	71.92000	72.1100	+0.028%	370,983	+24.532%
2025-08-07	72.7200	72.8500	71.74220	72.0900	-0.042%	356,995	+24.567%
2025-08-06	72.4500	72.5200	71.56500	72.1200	-0.414%	460,305	+24.515%
2025-08-05	72.0300	72.5400	71.54000	72.4200	+1.075%	403,721	+23.999%
2025-08-04	71.0800	71.9100	71.02500	71.6500	+1.101%	410,281	+25.331%
2025-08-01	71.1800	71.2900	70.17000	70.8700	-1.528%	527,117	+26.711%
2025-07-31	71.6700	72.6300	71.67000	71.9700	-0.097%	684,275	+24.774%
2025-07-30	72.1400	72.6750	71.63500	72.0400	-0.083%	836,477	+24.653%
2025-07-29	72.4700	72.4700	71.66000	72.1000	+0.097%	502,686	+24.549%
2025-07-28	71.7800	72.2200	71.43000	72.0300	+0.139%	359,552	+24.670%
2025-07-25	71.7100	71.9400	70.76500	71.9300	+0.926%	530,507	+24.844%
2025-07-24	71.3500	71.4700	70.90000	71.2700	-0.544%	339,959	+26.000%
2025-07-23	71.6000	72.0850	71.48500	71.6600	+0.547%	442,968	+25.314%
2025-07-22	69.9100	71.3750	69.58000	71.2700	+1.829%	603,422	+26.000%
2025-07-21	70.7800	71.0100	69.93000	69.9900	-0.639%	410,603	+28.304%
2025-07-18	70.9200	71.1483	70.04000	70.4400	-0.523%	340,512	+27.484%
2025-07-17	70.0900	70.9500	69.48000	70.8100	+1.244%	576,637	+26.818%
2025-07-16	69.8800	70.1500	69.03000	69.9400	+0.172%	474,327	+28.396%
2025-07-15	70.6200	70.8650	69.77500	69.8200	-0.612%	528,294	+28.616%
2025-07-14	70.2800	70.5600	69.50000	70.2500	-0.439%	510,824	+27.829%
2025-07-11	70.8400	71.0100	70.39000	70.5600	-1.480%	584,704	+27.268%
2025-07-10	71.1600	72.2400	71.02500	71.6200	+1.016%	676,781	+25.384%
2025-07-09	70.8500	71.0300	70.11000	70.9000	+0.340%	375,717	+26.657%
2025-07-08	70.1400	71.1950	70.14000	70.6600	+0.727%	526,871	+27.087%
2025-07-07	71.1600	71.3400	69.94000	70.1500	-1.558%	480,091	+28.011%
2025-07-03	71.3100	71.5600	71.11000	71.2600	+0.141%	395,314	+26.017%
2025-07-02	70.7600	71.2000	70.39000	71.1600	+0.693%	486,732	+26.194%
2025-07-01	68.9600	71.2400	68.96000	70.6700	+1.903%	568,731	+27.069%
2025-06-30	69.5200	69.6650	69.10000	69.3500	-0.316%	549,311	+29.488%
2025-06-27	70.1000	70.2750	69.24000	69.5700	-0.529%	1,037,130	+29.079%
2025-06-26	69.2800	70.0600	69.24000	69.9400	+1.318%	466,242	+28.396%
2025-06-25	69.5100	69.5200	68.80000	69.0300	-0.476%	474,179	+30.088%
2025-06-24	69.2900	69.6200	68.85000	69.3600	+0.347%	508,675	+29.469%
2025-06-23	68.0800	69.1700	67.70500	69.1200	+1.438%	476,747	+29.919%
2025-06-20	68.7800	69.0050	67.93980	68.1400	-0.424%	970,586	+31.787%
2025-06-18	68.2300	68.9500	68.05000	68.4300	+0.132%	466,171	+31.229%
2025-06-17	68.9200	68.9800	68.18117	68.3400	-1.014%	669,587	+31.402%
2025-06-16	69.1600	69.4950	68.67000	69.0400	+0.553%	493,254	+30.070%
2025-06-13	68.5800	69.0500	68.42000	68.6600	-1.379%	623,838	+30.789%
2025-06-12	69.4300	69.7500	69.13000	69.6200	-0.244%	451,586	+28.986%
2025-06-11	70.5100	70.6700	69.52500	69.7900	-1.119%	420,330	+28.672%
2025-06-10	70.6800	71.1000	70.33500	70.5800	+0.043%	588,014	+27.232%
2025-06-09	70.6200	71.0400	70.05000	70.5500	+0.242%	471,658	+27.286%
2025-06-06	70.6100	70.6900	70.04500	70.3800	+0.744%	545,589	+27.593%
2025-06-05	69.7300	70.3700	69.15410	69.8600	+0.475%	743,376	+28.543%
2025-06-04	70.3100	70.6500	69.16500	69.5300	+0.346%	912,793	+29.153%
2025-06-03	74.0000	74.0000	68.80000	69.2900	+0.173%	1,113,860	+29.600%
2025-06-02	69.4800	69.5500	68.35000	69.1700	-0.546%	907,674	+29.825%
2025-05-30	69.5100	69.9150	69.02500	69.5500	-0.272%	625,978	+29.116%
2025-05-29	69.6400	69.7400	69.06500	69.7400	+0.649%	379,783	+28.764%
2025-05-28	70.3900	70.4000	69.15000	69.2900	-1.479%	388,015	+29.600%
2025-05-27	69.3000	70.3600	68.72500	70.3300	+3.138%	599,201	+27.684%
2025-05-23	67.7600	68.4678	67.76000	68.1900	-0.915%	317,664	+31.691%
2025-05-22	68.3800	69.1000	68.20000	68.8200	-0.102%	321,997	+30.485%
2025-05-21	69.6700	69.9863	68.70000	68.8900	-2.214%	449,915	+30.353%
2025-05-20	71.1300	71.3650	70.17010	70.4500	-0.607%	490,806	+27.466%
2025-05-19	70.0000	70.9900	69.81000	70.8800	-0.197%	474,505	+26.693%
2025-05-16	70.0900	71.1200	69.83000	71.0200	+1.399%	423,474	+26.443%
2025-05-15	69.7700	70.4000	69.69000	70.0400	+0.387%	429,900	+28.212%
2025-05-14	70.0300	70.2600	69.62500	69.7700	-0.782%	359,959	+28.709%
2025-05-13	70.5500	70.7950	70.16740	70.3200	-0.071%	453,306	+27.702%
2025-05-12	69.7500	70.6750	69.75000	70.3700	+4.082%	453,687	+27.611%
2025-05-09	67.8900	68.2400	67.46000	67.6100	-0.030%	329,106	+32.821%
2025-05-08	66.8400	68.1200	66.43010	67.6300	+2.237%	399,729	+32.781%
2025-05-07	66.4400	66.5100	65.72000	66.1500	+0.258%	500,514	+35.752%
2025-05-06	66.1400	66.5900	65.83500	65.9800	-1.005%	382,155	+36.102%
2025-05-05	67.0200	67.3000	66.62000	66.6500	-0.922%	411,888	+34.734%
2025-05-02	66.5100	67.6100	66.49500	67.2700	+2.172%	378,779	+33.492%
2025-05-01	66.0300	66.3350	65.42000	65.8400	+0.167%	374,212	+36.391%
2025-04-30	65.4300	65.8500	64.25000	65.7300	+0.213%	779,244	+36.620%
2025-04-29	65.3000	66.0700	65.01000	65.5900	+0.137%	556,817	+36.911%
2025-04-28	65.7800	66.5050	64.95020	65.5000	-0.122%	489,016	+37.099%
2025-04-25	65.4800	66.0100	65.27000	65.5800	-0.334%	534,775	+36.932%
2025-04-24	63.9300	65.9300	63.76000	65.8000	+3.070%	488,737	+36.474%
2025-04-23	64.6600	65.6600	63.71000	63.8400	+0.853%	560,333	+40.664%
2025-04-22	62.4500	63.7700	62.03000	63.3000	+2.593%	516,012	+41.864%
2025-04-21	62.2000	62.3883	61.17070	61.7000	-1.658%	453,597	+45.543%
2025-04-17	62.4900	63.2800	62.36000	62.7400	+0.464%	492,334	+43.130%
2025-04-16	62.7000	63.3000	62.02000	62.4500	-1.234%	534,871	+43.795%
2025-04-15	63.8400	63.9100	62.95000	63.2300	-0.268%	750,875	+42.021%
2025-04-14	64.0000	64.1000	62.88000	63.4000	-0.016%	674,606	+41.640%
2025-04-11	62.1300	63.8700	60.88590	63.4100	+2.027%	740,797	+41.618%
2025-04-10	62.8500	62.8900	60.46500	62.1500	-2.906%	770,301	+44.489%
2025-04-09	58.5900	64.4000	58.38000	64.0100	+8.162%	1,040,233	+40.291%
2025-04-08	61.5600	61.9100	58.42000	59.1800	-1.152%	894,861	+51.740%
2025-04-07	59.2400	62.0600	57.45000	59.8700	-1.594%	1,171,077	+49.992%
2025-04-04	61.4300	61.9900	59.94500	60.8400	-4.535%	1,020,888	+47.600%
2025-04-03	66.1000	66.7100	63.64000	63.7300	-6.691%	830,215	+40.907%
2025-04-02	66.9000	68.4600	66.90000	68.3000	+1.260%	455,184	+31.479%
2025-04-01	66.9000	67.5800	66.28000	67.4500	+0.582%	643,385	+33.136%
2025-03-31	66.5200	67.5700	65.99000	67.0600	-0.015%	729,674	+33.910%
2025-03-28	68.5900	68.6650	66.97000	67.0700	-2.444%	627,789	+33.890%
2025-03-27	68.8800	69.1950	68.03000	68.7500	+0.029%	443,857	+30.618%
2025-03-26	68.2700	69.5200	68.27000	68.7300	+0.644%	468,759	+30.656%
2025-03-25	68.2600	68.7300	67.57000	68.2900	+0.235%	552,959	+31.498%
2025-03-24	67.8000	68.3000	67.36680	68.1300	+1.369%	463,070	+31.807%
2025-03-21	67.1900	67.5900	66.45500	67.2100	-0.943%	2,106,838	+33.611%
2025-03-20	68.1600	68.9050	67.83000	67.8500	-1.581%	693,922	+32.351%
2025-03-19	68.1800	69.1000	67.82500	68.9400	+1.055%	593,675	+30.258%
2025-03-18	68.7800	69.4700	68.11000	68.2200	-1.145%	720,175	+31.633%
2025-03-17	68.5000	69.8700	68.43000	69.0100	+0.833%	639,345	+30.126%
2025-03-14	67.4400	68.5700	67.33000	68.4400	+2.134%	581,032	+31.210%
2025-03-13	67.6600	68.3900	66.94000	67.0100	-1.456%	700,030	+34.010%
2025-03-12	69.5300	69.7300	67.64000	68.0000	-1.748%	680,293	+32.059%
2025-03-11	70.0000	70.4900	68.90000	69.2100	-1.199%	1,169,180	+29.750%
2025-03-10	69.3700	70.9150	69.26500	70.0500	+0.445%	791,314	+28.194%
2025-03-07	69.0300	70.1300	68.69000	69.7400	+0.418%	664,615	+28.764%
2025-03-06	68.4000	69.7500	68.28100	69.4500	+0.959%	770,375	+29.302%
2025-03-05	67.9700	69.0339	67.77500	68.7900	+1.911%	885,030	+30.542%
2025-03-04	67.8600	68.5900	67.39000	67.5000	-1.832%	887,254	+33.037%
2025-03-03	69.2700	69.8400	68.74000	68.7600	-0.478%	1,221,378	+30.599%
2025-02-28	67.7500	69.2200	67.31000	69.0900	+2.219%	968,558	+29.975%
2025-02-27	66.0100	68.4800	65.10000	67.5900	-2.397%	654,604	+32.860%
2025-02-26	69.3200	69.9750	69.00000	69.2500	-0.374%	685,159	+29.675%
2025-02-25	68.5600	69.7350	68.46350	69.5100	+1.445%	398,274	+29.190%
2025-02-24	68.9500	69.0490	68.44010	68.5200	-0.392%	341,136	+31.057%
2025-02-21	69.6400	69.6400	68.47500	68.7900	-0.807%	606,743	+30.542%
2025-02-20	69.3000	69.6750	68.76500	69.3500	-0.130%	576,702	+29.488%
2025-02-19	69.1400	69.8200	68.72000	69.4400	+0.202%	376,286	+29.320%
2025-02-18	68.5600	69.6700	68.51000	69.3000	+1.050%	506,349	+29.582%
2025-02-14	70.1600	70.5300	68.32500	68.5800	-2.154%	644,983	+30.942%
2025-02-13	69.9100	70.2290	69.77000	70.0900	+0.387%	364,537	+28.121%
2025-02-12	69.4800	70.2000	69.37000	69.8200	-1.273%	315,674	+28.616%
2025-02-11	70.1900	70.9800	70.15000	70.7200	+0.398%	321,527	+26.980%
2025-02-10	70.7200	70.7400	69.68000	70.4400	+0.442%	360,609	+27.484%
2025-02-07	70.8800	71.0800	70.11000	70.1300	-0.778%	537,422	+28.048%
2025-02-06	70.1900	70.8400	70.01500	70.6800	+0.756%	320,363	+27.051%
2025-02-05	69.9500	70.2600	69.41000	70.1500	+0.286%	313,800	+28.011%
2025-02-04	69.5400	70.3200	69.54000	69.9500	+0.474%	282,489	+28.377%
2025-02-03	69.7300	70.2885	68.39500	69.6200	-2.205%	481,717	+28.986%
2025-01-31	72.0400	72.0400	70.96000	71.1900	-0.642%	666,421	+26.141%
2025-01-30	70.8900	71.9300	70.77500	71.6500	+1.949%	345,902	+25.331%
2025-01-29	70.8400	71.1550	69.81000	70.2800	-1.070%	599,343	+27.775%
2025-01-28	71.2000	71.7200	70.26500	71.0400	-0.588%	496,603	+26.408%
2025-01-27	71.8400	72.1100	71.37000	71.4600	-1.134%	654,345	+25.665%
2025-01-24	71.6500	72.4300	71.49010	72.2800	+0.837%	620,346	+24.239%
2025-01-23	71.2200	71.9600	70.98900	71.6800	+0.420%	449,755	+25.279%
2025-01-22	71.6900	71.8300	70.87000	71.3800	-0.516%	410,216	+25.806%
2025-01-21	71.7400	72.5300	71.63500	71.7500	+0.985%	522,747	+25.157%
2025-01-17	70.5100	71.1900	70.23500	71.0500	+1.067%	638,780	+26.390%
2025-01-16	69.4600	70.4600	69.27500	70.3000	+1.692%	490,835	+27.738%
2025-01-15	69.3400	69.4400	68.44000	69.1300	+1.304%	494,979	+29.900%
2025-01-14	67.3200	68.4300	67.20000	68.2400	+1.881%	315,927	+31.594%
2025-01-13	66.1000	67.1200	66.01000	66.9800	+0.707%	525,732	+34.070%
2025-01-10	67.0500	67.3500	66.33000	66.5100	-2.105%	361,634	+35.017%
2025-01-08	66.9900	67.9400	66.62000	67.9400	+0.816%	434,043	+32.175%
2025-01-07	67.5700	68.0700	67.06000	67.3900	-0.266%	368,832	+33.254%

document.getElementById("xd2V0n").onerror = function(){this.style.display='none';}; .dark-mode .qc5nKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qc5nKd{ color: #333333; background-color: white; border: 2px solid #333333; }DCIDonaldson Company, Inc.stock NYSE

DCI
Donaldson Company, Inc.
stock NYSE