Dark

DCI
Donaldson Company, Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:47 PM EDT

96.03USD+0.334%(+0.32)405,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 8:50:30 AM EDT

96.40USD+0.721%(+0.69)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

95.71USD-0.010%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	95.2500	96.220000	94.81000	95.9500	+0.251%	405,813	0.000%
2026-08-13	96.6300	96.630000	95.26000	95.7100	-0.582%	349,080	+0.251%
2026-08-12	97.2700	97.380000	95.80000	96.2700	-0.660%	488,587	-0.332%
2026-08-11	96.7000	98.145000	96.43010	96.9100	+0.176%	528,488	-0.991%
2026-08-10	98.5500	98.550000	96.48000	96.7400	-1.896%	562,436	-0.817%
2026-08-07	98.0500	98.970000	97.41000	98.6100	+0.275%	490,455	-2.697%
2026-08-06	98.1500	98.780000	96.66000	98.3400	+1.121%	998,580	-2.430%
2026-08-05	98.8500	99.490000	97.11000	97.2500	-0.907%	656,236	-1.337%
2026-08-04	96.9100	98.850000	95.06000	98.1400	+2.208%	662,779	-2.232%
2026-08-03	94.9200	96.335000	94.92000	96.0200	+1.889%	721,872	-0.073%
2026-07-31	93.2600	94.710000	92.02010	94.2400	+1.705%	640,554	+1.815%
2026-07-30	93.5200	94.210000	90.90000	92.6600	+0.173%	646,743	+3.551%
2026-07-29	94.4300	95.000000	92.22000	92.5000	-2.999%	736,392	+3.730%
2026-07-28	93.7800	96.350000	93.25000	95.3600	+2.329%	957,906	+0.619%
2026-07-27	92.8400	94.002800	92.12000	93.1900	+0.431%	603,524	+2.962%
2026-07-24	91.3200	93.590000	91.32000	92.7900	+1.810%	622,501	+3.406%
2026-07-23	90.3400	91.970000	90.34000	91.1400	+0.198%	429,598	+5.278%
2026-07-22	90.0700	91.394882	90.07000	90.9600	+0.865%	393,265	+5.486%
2026-07-21	90.4200	91.030000	88.74000	90.1800	+0.602%	475,089	+6.398%
2026-07-20	90.7200	91.030000	89.26000	89.6400	-0.841%	1,512,051	+7.039%
2026-07-17	90.2100	91.930000	90.09500	90.4000	-0.779%	642,144	+6.139%
2026-07-16	88.8300	92.240000	88.80000	91.1100	+2.061%	951,074	+5.312%
2026-07-15	89.5400	89.790000	88.13000	89.2700	-0.513%	657,493	+7.483%
2026-07-14	90.4900	91.012400	89.19500	89.7300	+0.504%	786,030	+6.932%
2026-07-13	89.3600	90.490000	88.77000	89.2800	+0.045%	685,254	+7.471%
2026-07-10	88.4000	90.190000	88.23000	89.2400	+0.813%	533,939	+7.519%
2026-07-09	88.4000	88.940000	87.77500	88.5200	+0.958%	581,016	+8.394%
2026-07-08	88.9400	88.940000	87.07000	87.6800	-2.077%	701,054	+9.432%
2026-07-07	91.2400	91.275000	89.35000	89.5400	-2.003%	923,095	+7.159%
2026-07-06	89.2400	91.465000	88.53000	91.3700	+2.559%	666,894	+5.013%
2026-07-02	88.5400	89.340000	87.69000	89.0900	+0.644%	653,996	+7.700%
2026-07-01	89.2100	89.965000	88.33000	88.5200	-1.392%	624,348	+8.394%
2026-06-30	88.8900	90.095000	88.36000	89.7700	+1.550%	732,557	+6.884%
2026-06-29	88.0200	88.805000	87.19000	88.4000	-0.136%	757,525	+8.541%
2026-06-26	88.6200	89.690000	87.98000	88.5200	-0.662%	1,185,408	+8.394%
2026-06-25	86.6800	89.885000	86.26000	89.1100	+3.532%	784,769	+7.676%
2026-06-24	84.7200	86.230000	84.54000	86.0700	+1.690%	933,029	+11.479%
2026-06-23	84.3300	85.750000	83.71000	84.6400	-1.524%	616,493	+13.362%
2026-06-22	85.9100	86.640000	85.15000	85.9500	+0.503%	938,308	+11.635%
2026-06-18	86.2000	87.090000	85.44000	85.5200	+0.199%	2,180,483	+12.196%
2026-06-17	86.2500	87.270000	84.54000	85.3500	-1.659%	757,031	+12.419%
2026-06-16	87.0200	88.165000	86.65000	86.7900	+0.417%	712,350	+10.554%
2026-06-15	87.0500	88.400000	86.36000	86.4300	+0.035%	975,047	+11.015%
2026-06-12	86.3300	86.460000	85.35000	86.4000	+1.183%	599,967	+11.053%
2026-06-11	84.3100	85.672500	83.53000	85.3900	+2.190%	589,169	+12.367%
2026-06-10	85.5400	86.650000	83.46000	83.5600	-3.018%	1,043,186	+14.828%
2026-06-09	84.9800	86.660000	84.50000	86.1600	+2.596%	1,209,262	+11.363%
2026-06-08	84.0100	85.130000	83.56000	83.9800	+0.395%	1,239,501	+14.253%
2026-06-05	83.7600	84.339900	82.62000	83.6500	-0.476%	783,985	+14.704%
2026-06-04	86.0100	86.010000	84.03000	84.0500	-1.396%	729,432	+14.158%
2026-06-03	86.9600	87.639900	85.02000	85.2400	-0.467%	1,084,119	+12.565%
2026-06-02	83.0800	86.290000	81.94000	85.6400	+4.707%	1,532,741	+12.039%
2026-06-01	80.9600	82.165000	79.60500	81.7900	-0.098%	1,659,518	+17.313%
2026-05-29	83.1100	83.300000	81.79500	81.8700	-1.776%	994,479	+17.198%
2026-05-28	83.1800	83.625000	82.21000	83.3500	-0.442%	556,647	+15.117%
2026-05-27	84.6500	85.100000	83.31000	83.7200	-1.227%	591,854	+14.608%
2026-05-26	84.2600	84.959900	83.76000	84.7600	+1.315%	385,758	+13.202%
2026-05-22	83.0800	84.130000	82.29500	83.6600	+1.259%	535,534	+14.690%
2026-05-21	82.1300	82.725000	80.89000	82.6200	-0.398%	638,614	+16.134%
2026-05-20	81.9500	83.065000	80.91000	82.9500	+1.717%	612,364	+15.672%
2026-05-19	81.8500	82.090000	80.56000	81.5500	-1.104%	497,998	+17.658%
2026-05-18	82.1300	83.040000	81.54000	82.4600	+0.635%	733,579	+16.359%
2026-05-15	83.1600	83.349000	81.13000	81.9400	-2.266%	675,225	+17.098%
2026-05-14	84.7000	84.880000	83.16000	83.8400	-0.107%	648,149	+14.444%
2026-05-13	84.9500	85.465000	83.89000	83.9300	-1.084%	513,581	+14.321%
2026-05-12	85.6300	85.905000	83.75000	84.8500	-0.865%	595,520	+13.082%
2026-05-11	86.3000	86.600000	85.14000	85.5900	-0.477%	456,818	+12.104%
2026-05-08	86.2400	86.675000	85.56000	86.0000	+0.105%	348,564	+11.570%
2026-05-07	88.0400	88.120000	85.64000	85.9100	-1.996%	519,173	+11.687%
2026-05-06	87.7200	88.450000	87.09750	87.6600	+1.599%	412,109	+9.457%
2026-05-05	85.8900	86.960000	85.67000	86.2800	+1.291%	333,043	+11.208%
2026-05-04	85.8800	86.200000	84.63000	85.1800	-1.206%	492,498	+12.644%
2026-05-01	88.2800	88.280000	85.94000	86.2200	-2.212%	683,945	+11.285%
2026-04-30	87.3600	88.935000	87.36000	88.1700	+1.345%	768,160	+8.824%
2026-04-29	87.7800	87.890000	86.42000	87.0000	-0.990%	397,429	+10.287%
2026-04-28	89.8900	89.890000	87.37000	87.8700	-2.138%	492,532	+9.195%
2026-04-27	89.1800	90.430000	88.37000	89.7900	+0.933%	759,667	+6.860%
2026-04-24	87.9600	90.732500	87.74000	88.9600	+1.125%	1,092,119	+7.857%
2026-04-23	86.7700	88.190000	86.16000	87.9700	+1.876%	677,898	+9.071%
2026-04-22	89.0500	89.050000	86.09500	86.3500	-2.319%	477,185	+11.118%
2026-04-21	89.1000	89.860000	88.35000	88.4000	-0.741%	587,073	+8.541%
2026-04-20	89.0800	89.619900	88.30010	89.0600	-0.157%	346,136	+7.736%
2026-04-17	87.9000	90.305000	87.47000	89.2000	+2.095%	655,925	+7.567%
2026-04-16	88.6000	89.255000	86.86000	87.3700	-1.299%	723,703	+9.820%
2026-04-15	88.6500	88.840000	87.02000	88.5200	-0.807%	1,076,147	+8.394%
2026-04-14	88.8400	89.470000	88.27000	89.2400	+0.360%	419,956	+7.519%
2026-04-13	88.3400	89.030000	87.53000	88.9200	+0.305%	476,094	+7.906%
2026-04-10	89.5000	89.500000	88.43000	88.6500	-0.505%	417,395	+8.235%
2026-04-09	89.0600	89.510000	88.18000	89.1000	-0.257%	498,130	+7.688%
2026-04-08	88.3400	89.860000	86.98010	89.3300	+4.443%	828,948	+7.411%
2026-04-07	85.3200	85.980000	84.74500	85.5300	-0.012%	573,386	+12.183%
2026-04-06	84.7300	85.809900	84.03000	85.5400	+0.364%	361,655	+12.170%
2026-04-02	84.5800	86.725000	83.75000	85.2300	-0.964%	340,953	+12.578%
2026-04-01	85.4300	86.990000	85.40000	86.0600	+1.402%	459,768	+11.492%
2026-03-31	83.7900	85.300000	83.16000	84.8700	+2.736%	493,610	+13.055%
2026-03-30	84.7100	84.710000	82.36000	82.6100	-1.502%	531,635	+16.148%
2026-03-27	84.1700	85.520000	83.55000	83.8700	-1.027%	500,407	+14.403%
2026-03-26	86.3000	86.960000	84.43000	84.7400	-2.732%	504,164	+13.229%
2026-03-25	87.3500	87.355000	86.04000	87.1200	+0.950%	449,837	+10.135%
2026-03-24	84.9100	86.870000	84.72000	86.3000	+0.759%	474,155	+11.182%
2026-03-23	85.8900	86.780000	85.13000	85.6500	+2.391%	724,274	+12.026%
2026-03-20	83.8500	83.850000	82.46000	83.6500	-0.535%	2,427,442	+14.704%
2026-03-19	82.9500	84.420000	82.01020	84.1000	+0.083%	542,066	+14.090%
2026-03-18	85.3000	85.455000	83.82000	84.0300	-1.327%	725,022	+14.185%
2026-03-17	86.2500	87.028400	84.98000	85.1600	-0.363%	653,601	+12.670%
2026-03-16	87.0900	87.570000	85.33000	85.4700	-0.385%	647,144	+12.262%
2026-03-13	87.0400	87.610000	85.50000	85.8000	-1.357%	557,601	+11.830%
2026-03-12	87.2300	88.110000	86.64000	86.9800	-1.718%	567,259	+10.313%
2026-03-11	88.2200	89.205000	86.97500	88.5000	-0.259%	546,750	+8.418%
2026-03-10	88.9200	90.300000	88.20000	88.7300	-0.247%	496,955	+8.137%
2026-03-09	87.6600	89.370000	86.49000	88.9500	+0.248%	473,788	+7.870%
2026-03-06	90.0400	90.040000	88.64000	88.7300	-3.228%	541,674	+8.137%
2026-03-05	92.6900	93.030000	90.59000	91.6900	-1.873%	803,597	+4.646%
2026-03-04	93.7100	94.420000	91.73000	93.4400	+0.484%	676,739	+2.686%
2026-03-03	93.4700	94.160000	91.94500	92.9900	-2.852%	983,571	+3.183%
2026-03-02	91.9400	96.360000	90.50000	95.7200	+3.191%	1,633,078	+0.240%
2026-02-27	90.8200	92.890000	88.20440	92.7600	+0.640%	1,350,236	+3.439%
2026-02-26	95.0600	95.060000	86.05000	92.1700	-11.731%	2,710,568	+4.101%
2026-02-25	107.1200	107.732100	103.46000	104.4200	-2.302%	1,272,437	-8.111%
2026-02-24	106.9900	107.970000	106.64000	106.8800	+0.112%	616,556	-10.226%
2026-02-23	107.5800	108.200000	105.85000	106.7600	-0.928%	571,433	-10.126%
2026-02-20	107.5800	109.460000	107.09000	107.7600	-0.019%	633,079	-10.960%
2026-02-19	107.7000	108.540000	107.05000	107.7800	-0.139%	484,511	-10.976%
2026-02-18	108.5000	109.430000	107.90000	107.9300	-0.690%	718,492	-11.100%
2026-02-17	108.9800	110.137700	107.89000	108.6800	-0.713%	695,454	-11.713%
2026-02-13	110.0600	110.620000	109.10010	109.4600	-0.437%	718,396	-12.342%
2026-02-12	111.3200	112.840000	109.74000	109.9400	-0.570%	855,755	-12.725%
2026-02-11	110.0800	111.360000	109.76500	110.5700	+0.913%	1,225,287	-13.222%
2026-02-10	109.0600	109.790000	108.40000	109.5700	+0.339%	334,066	-12.430%
2026-02-09	109.0000	109.729900	108.56500	109.2000	+0.156%	416,249	-12.134%
2026-02-06	108.2400	109.880000	107.95500	109.0300	+1.840%	683,157	-11.997%
2026-02-05	106.9800	107.950000	106.49000	107.0600	-0.214%	693,007	-10.377%
2026-02-04	103.5000	107.880000	103.39500	107.2900	+3.752%	1,239,405	-10.569%
2026-02-03	102.1800	103.498500	101.49000	103.4100	+2.214%	1,038,280	-7.214%
2026-02-02	101.7800	102.580000	99.28000	101.1700	-0.755%	765,106	-5.160%
2026-01-30	101.9300	102.900000	100.73000	101.9400	-1.336%	1,751,578	-5.876%
2026-01-29	102.6300	103.320000	101.41000	103.3200	+1.543%	748,947	-7.133%
2026-01-28	100.6800	102.970000	99.96000	101.7500	+0.693%	915,587	-5.700%
2026-01-27	101.0200	101.590000	100.04500	101.0500	+0.427%	505,296	-5.047%
2026-01-26	100.9400	101.350000	100.16000	100.6200	-0.208%	579,692	-4.641%
2026-01-23	102.1700	102.585000	100.40000	100.8300	-1.504%	353,510	-4.840%
2026-01-22	102.8400	103.780000	101.84000	102.3700	+0.068%	430,873	-6.271%
2026-01-21	100.7300	102.870000	100.48500	102.3000	+2.433%	531,203	-6.207%
2026-01-20	100.2900	100.995000	99.29000	99.8700	-1.664%	647,712	-3.925%
2026-01-16	100.5900	101.610000	100.31000	101.5600	+0.824%	897,045	-5.524%
2026-01-15	99.1700	100.910000	98.98000	100.7300	+2.233%	716,766	-4.745%
2026-01-14	96.9500	98.705000	96.60000	98.5300	+1.756%	867,127	-2.618%
2026-01-13	96.4200	97.025000	95.74000	96.8300	+0.865%	648,999	-0.909%
2026-01-12	94.6900	96.000000	94.22000	96.0000	+1.116%	492,574	-0.052%
2026-01-09	95.4300	96.079900	94.89000	94.9400	+2.064%	633,368	+1.064%
2026-01-08	90.8500	93.050000	90.85000	93.0200	+2.085%	589,287	+3.150%
2026-01-07	92.3000	92.300000	90.59000	91.1200	-1.128%	626,555	+5.301%
2026-01-06	90.7200	92.370000	90.27000	92.1600	+1.208%	528,826	+4.112%
2026-01-05	89.5000	91.380500	89.50000	91.0600	+1.257%	504,906	+5.370%
2026-01-02	88.7500	90.035000	88.70130	89.9300	+1.432%	599,216	+6.694%
2025-12-31	90.0000	90.527500	88.50000	88.6600	-1.805%	605,691	+8.222%
2025-12-30	90.6800	91.040000	90.03000	90.2900	-0.737%	444,061	+6.269%
2025-12-29	91.1700	91.170000	90.36000	90.9600	-0.361%	491,275	+5.486%
2025-12-26	91.5000	91.500000	90.71000	91.2900	+0.044%	447,232	+5.105%
2025-12-24	91.9100	91.910000	91.22000	91.2500	-0.306%	228,008	+5.151%
2025-12-23	92.4500	92.949500	91.40000	91.5300	-1.145%	478,511	+4.829%
2025-12-22	92.8500	93.520000	91.85740	92.5900	-0.022%	644,104	+3.629%
2025-12-19	92.0600	92.720000	91.86000	92.6100	+0.674%	1,974,132	+3.607%
2025-12-18	90.8600	92.250000	90.52010	91.9900	+1.602%	1,002,105	+4.305%
2025-12-17	90.8400	91.760000	90.13000	90.5400	-0.637%	830,860	+5.975%
2025-12-16	92.3400	92.850000	90.29000	91.1200	-1.503%	1,114,668	+5.301%
2025-12-15	92.4800	92.740000	91.97000	92.5100	+0.260%	890,215	+3.719%
2025-12-12	93.4000	93.400000	91.91000	92.2700	-0.860%	530,434	+3.988%
2025-12-11	92.4100	93.295000	92.21000	93.0700	+0.998%	717,887	+3.094%
2025-12-10	90.3700	92.490000	90.09840	92.1500	+2.207%	985,120	+4.124%
2025-12-09	91.5400	92.015000	90.08000	90.1600	-1.744%	747,627	+6.422%
2025-12-08	92.3300	92.920000	91.23000	91.7600	-0.736%	797,066	+4.566%
2025-12-05	93.4900	93.490000	91.34000	92.4400	-1.827%	758,231	+3.797%
2025-12-04	89.9200	95.000000	89.00000	94.1600	+7.489%	1,011,939	+1.901%
2025-12-03	88.7900	89.250000	86.77000	87.6000	-0.635%	983,759	+9.532%
2025-12-02	88.4800	88.715000	87.66000	88.1600	+0.114%	751,008	+8.836%
2025-12-01	89.1100	89.620000	87.79000	88.0600	-2.047%	1,113,239	+8.960%
2025-11-28	90.5300	90.530000	89.61000	89.9000	-0.333%	324,256	+6.730%
2025-11-26	90.2800	90.940000	90.02000	90.2000	-0.398%	1,292,852	+6.375%
2025-11-25	89.1800	90.760000	88.92000	90.5600	+2.131%	943,798	+5.952%
2025-11-24	88.8400	89.090000	87.99000	88.6700	+1.129%	687,101	+8.210%
2025-11-21	85.4100	87.900000	85.10500	87.6800	+3.189%	787,319	+9.432%
2025-11-20	86.2000	86.240000	84.77000	84.9700	-0.352%	809,393	+12.922%
2025-11-19	85.0000	86.080000	85.00000	85.2700	+0.153%	470,226	+12.525%
2025-11-18	84.5000	85.290000	84.06000	85.1400	+0.318%	414,124	+12.697%
2025-11-17	85.5500	86.380000	84.80000	84.8700	-0.818%	577,913	+13.055%
2025-11-14	85.8500	86.300000	85.22000	85.5700	-1.178%	673,026	+12.130%
2025-11-13	88.0000	88.880000	86.38500	86.5900	-1.837%	642,503	+10.810%
2025-11-12	87.7400	88.540000	87.58000	88.2100	+0.536%	389,703	+8.775%
2025-11-11	87.9100	87.990000	87.47000	87.7400	-0.102%	349,485	+9.357%
2025-11-10	87.0900	88.480000	86.67000	87.8300	+1.117%	495,526	+9.245%
2025-11-07	85.4900	86.970000	85.33680	86.8600	+1.094%	529,889	+10.465%
2025-11-06	86.8200	87.639900	85.57000	85.9200	-0.659%	634,048	+11.674%
2025-11-05	84.7200	86.760000	84.72000	86.4900	+2.270%	1,444,498	+10.938%
2025-11-04	84.0100	84.925000	83.46000	84.5700	+0.107%	581,254	+13.456%
2025-11-03	83.9400	84.665000	82.57500	84.4800	+0.273%	809,312	+13.577%
2025-10-31	83.6300	84.790000	83.52500	84.2500	+0.669%	1,145,492	+13.887%
2025-10-30	83.1500	84.880000	83.15000	83.6900	+0.132%	630,963	+14.649%
2025-10-29	82.8600	83.890000	82.59420	83.5800	+0.966%	708,582	+14.800%
2025-10-28	83.1500	83.620000	82.69000	82.7800	-0.945%	465,321	+15.910%
2025-10-27	83.5400	84.130000	83.14000	83.5700	+0.384%	483,116	+14.814%
2025-10-24	84.5600	84.560000	83.06000	83.2500	-0.120%	521,255	+15.255%
2025-10-23	83.1400	83.594400	82.51000	83.3500	+0.859%	514,285	+15.117%
2025-10-22	83.6800	84.065000	82.55000	82.6400	-1.325%	489,025	+16.106%
2025-10-21	82.4300	84.420000	82.15000	83.7500	+0.649%	428,330	+14.567%
2025-10-20	83.0900	83.565000	82.92000	83.2100	+0.532%	344,022	+15.311%
2025-10-17	82.0900	82.900000	81.60000	82.7700	+0.596%	473,894	+15.924%
2025-10-16	82.8100	83.450000	81.96000	82.2800	-0.146%	393,055	+16.614%
2025-10-15	82.4100	82.959000	81.59500	82.4000	+0.537%	418,207	+16.444%
2025-10-14	80.0400	82.440000	79.97640	81.9600	+1.173%	348,207	+17.069%
2025-10-13	80.6100	81.570000	80.34000	81.0100	+1.415%	308,841	+18.442%
2025-10-10	81.5600	81.920000	79.42000	79.8800	-1.916%	482,149	+20.118%
2025-10-09	83.3200	83.320000	81.35000	81.4400	-1.939%	429,236	+17.817%
2025-10-08	82.8300	83.220000	82.31900	83.0500	+0.838%	513,794	+15.533%
2025-10-07	82.5100	83.265000	81.98000	82.3600	-0.783%	469,612	+16.501%
2025-10-06	82.7500	83.435000	82.50500	83.0100	+0.484%	383,405	+15.588%
2025-10-03	82.7500	83.280000	82.48000	82.6100	-0.133%	416,370	+16.148%
2025-10-02	82.0000	82.900000	81.42000	82.7200	+0.780%	387,178	+15.994%
2025-10-01	81.3300	82.320000	81.03250	82.0800	+0.281%	524,552	+16.898%
2025-09-30	81.2000	82.010000	80.95500	81.8500	+0.800%	518,516	+17.227%
2025-09-29	81.5000	81.500000	80.80000	81.2000	+0.222%	484,460	+18.165%
2025-09-26	80.2800	81.090000	80.03300	81.0200	+1.224%	409,294	+18.428%
2025-09-25	79.6800	80.290000	79.47000	80.0400	+0.138%	485,763	+19.878%
2025-09-24	80.9400	81.250000	79.80000	79.9300	-1.321%	438,607	+20.043%
2025-09-23	81.3100	81.820000	80.72500	81.0000	+0.136%	625,236	+18.457%
2025-09-22	81.0900	81.200000	80.44500	80.8900	-0.234%	535,796	+18.618%
2025-09-19	81.8800	81.986000	80.85000	81.0800	-0.807%	2,167,071	+18.340%
2025-09-18	80.9300	82.065000	80.60010	81.7400	+1.364%	530,588	+17.384%
2025-09-17	81.1100	82.210000	80.17000	80.6400	-0.210%	641,325	+18.986%
2025-09-16	80.9300	81.160000	80.45500	80.8100	-0.296%	481,602	+18.735%
2025-09-15	80.8600	81.240000	79.99500	81.0500	+0.247%	571,174	+18.384%
2025-09-12	81.3100	81.450000	80.59000	80.8500	-0.931%	552,893	+18.677%
2025-09-11	80.4000	81.660000	80.01000	81.6100	+1.783%	1,054,728	+17.571%
2025-09-10	79.8600	80.600000	79.76500	80.1800	-0.100%	472,531	+19.668%
2025-09-09	81.0900	81.325000	79.73500	80.2600	-1.206%	462,221	+19.549%
2025-09-08	80.9700	81.670000	79.93560	81.2400	+0.247%	701,316	+18.107%
2025-09-05	80.8900	81.800000	80.32000	81.0400	+0.521%	555,782	+18.398%
2025-09-04	79.9100	80.680000	79.52990	80.6200	+1.256%	595,305	+19.015%
2025-09-03	79.4500	79.970000	78.89000	79.6200	-0.050%	621,544	+20.510%
2025-09-02	79.1800	79.670000	78.52000	79.6600	-0.013%	702,950	+20.449%
2025-08-29	80.2500	80.610000	79.20000	79.6700	-0.562%	868,994	+20.434%
2025-08-28	82.2200	82.480000	79.28000	80.1200	-2.459%	1,505,121	+19.758%
2025-08-27	76.0500	83.310000	75.70000	82.1400	+8.608%	1,851,239	+16.813%
2025-08-26	75.5800	76.640000	75.58000	75.6300	+0.385%	1,357,284	+26.868%
2025-08-25	75.7000	76.000000	75.28000	75.3400	-0.502%	597,543	+27.356%
2025-08-22	74.3400	76.100000	73.87620	75.7200	+2.477%	636,298	+26.717%
2025-08-21	74.0400	74.461500	73.63000	73.8900	-0.579%	425,530	+29.855%
2025-08-20	75.1300	75.275000	74.15500	74.3200	-0.920%	685,086	+29.104%
2025-08-19	74.1800	75.600000	74.18000	75.0100	+1.283%	549,913	+27.916%
2025-08-18	73.2200	74.260000	72.95000	74.0600	+0.927%	632,646	+29.557%
2025-08-15	74.2000	74.235000	73.27000	73.3800	-1.225%	384,902	+30.758%
2025-08-14	75.1300	75.130000	74.18000	74.2900	-1.889%	481,528	+29.156%
2025-08-13	73.9300	75.810000	73.78510	75.7200	+2.713%	684,583	+26.717%
2025-08-12	72.4300	73.860000	72.09700	73.7200	+1.851%	436,154	+30.155%
2025-08-11	72.1600	72.620000	71.79000	72.3800	+0.374%	467,410	+32.564%
2025-08-08	72.2900	72.815000	71.92000	72.1100	+0.028%	370,983	+33.061%
2025-08-07	72.7200	72.850000	71.74220	72.0900	-0.042%	356,995	+33.098%
2025-08-06	72.4500	72.520000	71.56500	72.1200	-0.414%	460,305	+33.042%
2025-08-05	72.0300	72.540000	71.54000	72.4200	+1.075%	403,721	+32.491%
2025-08-04	71.0800	71.910000	71.02500	71.6500	+1.101%	410,281	+33.915%
2025-08-01	71.1800	71.290000	70.17000	70.8700	-1.528%	527,117	+35.389%
2025-07-31	71.6700	72.630000	71.67000	71.9700	-0.097%	684,275	+33.319%
2025-07-30	72.1400	72.675000	71.63500	72.0400	-0.083%	836,477	+33.190%
2025-07-29	72.4700	72.470000	71.66000	72.1000	+0.097%	502,686	+33.079%
2025-07-28	71.7800	72.220000	71.43000	72.0300	+0.139%	359,552	+33.208%
2025-07-25	71.7100	71.940000	70.76500	71.9300	+0.926%	530,507	+33.394%
2025-07-24	71.3500	71.470000	70.90000	71.2700	-0.544%	339,959	+34.629%
2025-07-23	71.6000	72.085000	71.48500	71.6600	+0.547%	442,968	+33.896%
2025-07-22	69.9100	71.375000	69.58000	71.2700	+1.829%	603,422	+34.629%
2025-07-21	70.7800	71.010000	69.93000	69.9900	-0.639%	410,603	+37.091%
2025-07-18	70.9200	71.148300	70.04000	70.4400	-0.523%	340,512	+36.215%
2025-07-17	70.0900	70.950000	69.48000	70.8100	+1.244%	576,637	+35.503%
2025-07-16	69.8800	70.150000	69.03000	69.9400	+0.172%	474,327	+37.189%
2025-07-15	70.6200	70.865000	69.77500	69.8200	-0.612%	528,294	+37.425%
2025-07-14	70.2800	70.560000	69.50000	70.2500	-0.439%	510,824	+36.584%
2025-07-11	70.8400	71.010000	70.39000	70.5600	-1.480%	584,704	+35.984%
2025-07-10	71.1600	72.240000	71.02500	71.6200	+1.016%	676,781	+33.971%
2025-07-09	70.8500	71.030000	70.11000	70.9000	+0.340%	375,717	+35.331%
2025-07-08	70.1400	71.195000	70.14000	70.6600	+0.727%	526,871	+35.791%
2025-07-07	71.1600	71.340000	69.94000	70.1500	-1.558%	480,091	+36.778%
2025-07-03	71.3100	71.560000	71.11000	71.2600	+0.141%	395,314	+34.648%
2025-07-02	70.7600	71.200000	70.39000	71.1600	+0.693%	486,732	+34.837%
2025-07-01	68.9600	71.240000	68.96000	70.6700	+1.903%	568,731	+35.772%
2025-06-30	69.5200	69.665000	69.10000	69.3500	-0.316%	549,311	+38.356%
2025-06-27	70.1000	70.275000	69.24000	69.5700	-0.529%	1,037,130	+37.919%
2025-06-26	69.2800	70.060000	69.24000	69.9400	+1.318%	466,242	+37.189%
2025-06-25	69.5100	69.520000	68.80000	69.0300	-0.476%	474,179	+38.998%
2025-06-24	69.2900	69.620000	68.85000	69.3600	+0.347%	508,675	+38.336%
2025-06-23	68.0800	69.170000	67.70500	69.1200	+1.438%	476,747	+38.817%
2025-06-20	68.7800	69.005000	67.93980	68.1400	-0.424%	970,586	+40.813%
2025-06-18	68.2300	68.950000	68.05000	68.4300	+0.132%	466,171	+40.216%
2025-06-17	68.9200	68.980000	68.18117	68.3400	-1.014%	669,587	+40.401%
2025-06-16	69.1600	69.495000	68.67000	69.0400	+0.553%	493,254	+38.977%
2025-06-13	68.5800	69.050000	68.42000	68.6600	-1.379%	623,838	+39.747%
2025-06-12	69.4300	69.750000	69.13000	69.6200	-0.244%	451,586	+37.820%
2025-06-11	70.5100	70.670000	69.52500	69.7900	-1.119%	420,330	+37.484%
2025-06-10	70.6800	71.100000	70.33500	70.5800	+0.043%	588,014	+35.945%
2025-06-09	70.6200	71.040000	70.05000	70.5500	+0.242%	471,658	+36.003%
2025-06-06	70.6100	70.690000	70.04500	70.3800	+0.744%	545,589	+36.331%
2025-06-05	69.7300	70.370000	69.15410	69.8600	+0.475%	743,376	+37.346%
2025-06-04	70.3100	70.650000	69.16500	69.5300	+0.346%	912,793	+37.998%
2025-06-03	74.0000	74.000000	68.80000	69.2900	+0.173%	1,113,860	+38.476%
2025-06-02	69.4800	69.550000	68.35000	69.1700	-0.546%	907,674	+38.716%
2025-05-30	69.5100	69.915000	69.02500	69.5500	-0.272%	625,978	+37.958%
2025-05-29	69.6400	69.740000	69.06500	69.7400	+0.649%	379,783	+37.582%
2025-05-28	70.3900	70.400000	69.15000	69.2900	-1.479%	388,015	+38.476%
2025-05-27	69.3000	70.360000	68.72500	70.3300	+3.138%	599,201	+36.428%
2025-05-23	67.7600	68.467800	67.76000	68.1900	-0.915%	317,664	+40.710%
2025-05-22	68.3800	69.100000	68.20000	68.8200	-0.102%	321,997	+39.422%
2025-05-21	69.6700	69.986300	68.70000	68.8900	-2.214%	449,915	+39.280%
2025-05-20	71.1300	71.365000	70.17010	70.4500	-0.607%	490,806	+36.196%
2025-05-19	70.0000	70.990000	69.81000	70.8800	-0.197%	474,505	+35.370%
2025-05-16	70.0900	71.120000	69.83000	71.0200	+1.399%	423,474	+35.103%
2025-05-15	69.7700	70.400000	69.69000	70.0400	+0.387%	429,900	+36.993%
2025-05-14	70.0300	70.260000	69.62500	69.7700	-0.782%	359,959	+37.523%
2025-05-13	70.5500	70.795000	70.16740	70.3200	-0.071%	453,306	+36.448%
2025-05-12	69.7500	70.675000	69.75000	70.3700	+4.082%	453,687	+36.351%
2025-05-09	67.8900	68.240000	67.46000	67.6100	-0.030%	329,106	+41.917%
2025-05-08	66.8400	68.120000	66.43010	67.6300	+2.237%	399,729	+41.875%
2025-05-07	66.4400	66.510000	65.72000	66.1500	+0.258%	500,514	+45.049%
2025-05-06	66.1400	66.590000	65.83500	65.9800	-1.005%	382,155	+45.423%
2025-05-05	67.0200	67.300000	66.62000	66.6500	-0.922%	411,888	+43.961%
2025-05-02	66.5100	67.610000	66.49500	67.2700	+2.172%	378,779	+42.634%
2025-05-01	66.0300	66.335000	65.42000	65.8400	+0.167%	374,212	+45.732%
2025-04-30	65.4300	65.850000	64.25000	65.7300	+0.213%	779,244	+45.976%
2025-04-29	65.3000	66.070000	65.01000	65.5900	+0.137%	556,817	+46.288%
2025-04-28	65.7800	66.505000	64.95020	65.5000	-0.122%	489,016	+46.489%
2025-04-25	65.4800	66.010000	65.27000	65.5800	-0.334%	534,775	+46.310%
2025-04-24	63.9300	65.930000	63.76000	65.8000	+3.070%	488,737	+45.821%
2025-04-23	64.6600	65.660000	63.71000	63.8400	+0.853%	560,333	+50.298%
2025-04-22	62.4500	63.770000	62.03000	63.3000	+2.593%	516,012	+51.580%
2025-04-21	62.2000	62.388300	61.17070	61.7000	-1.658%	453,597	+55.511%
2025-04-17	62.4900	63.280000	62.36000	62.7400	+0.464%	492,334	+52.933%
2025-04-16	62.7000	63.300000	62.02000	62.4500	-1.234%	534,871	+53.643%
2025-04-15	63.8400	63.910000	62.95000	63.2300	-0.268%	750,875	+51.748%
2025-04-14	64.0000	64.100000	62.88000	63.4000	-0.016%	674,606	+51.341%
2025-04-11	62.1300	63.870000	60.88590	63.4100	+2.027%	740,797	+51.317%
2025-04-10	62.8500	62.890000	60.46500	62.1500	-2.906%	770,301	+54.385%
2025-04-09	58.5900	64.400000	58.38000	64.0100	+8.162%	1,040,233	+49.898%
2025-04-08	61.5600	61.910000	58.42000	59.1800	-1.152%	894,861	+62.132%
2025-04-07	59.2400	62.060000	57.45000	59.8700	-1.594%	1,171,077	+60.264%
2025-04-04	61.4300	61.990000	59.94500	60.8400	-4.535%	1,020,888	+57.709%
2025-04-03	66.1000	66.710000	63.64000	63.7300	-6.691%	830,215	+50.557%
2025-04-02	66.9000	68.460000	66.90000	68.3000	+1.260%	455,184	+40.483%
2025-04-01	66.9000	67.580000	66.28000	67.4500	+0.582%	643,385	+42.254%
2025-03-31	66.5200	67.570000	65.99000	67.0600	-0.015%	729,674	+43.081%
2025-03-28	68.5900	68.665000	66.97000	67.0700	-2.444%	627,789	+43.059%
2025-03-27	68.8800	69.195000	68.03000	68.7500	+0.029%	443,857	+39.564%
2025-03-26	68.2700	69.520000	68.27000	68.7300	+0.644%	468,759	+39.604%
2025-03-25	68.2600	68.730000	67.57000	68.2900	+0.235%	552,959	+40.504%
2025-03-24	67.8000	68.300000	67.36680	68.1300	+1.369%	463,070	+40.834%
2025-03-21	67.1900	67.590000	66.45500	67.2100	-0.943%	2,106,838	+42.761%
2025-03-20	68.1600	68.905000	67.83000	67.8500	-1.581%	693,922	+41.415%
2025-03-19	68.1800	69.100000	67.82500	68.9400	+1.055%	593,675	+39.179%
2025-03-18	68.7800	69.470000	68.11000	68.2200	-1.145%	720,175	+40.648%
2025-03-17	68.5000	69.870000	68.43000	69.0100	+0.833%	639,345	+39.038%
2025-03-14	67.4400	68.570000	67.33000	68.4400	+2.134%	581,032	+40.196%
2025-03-13	67.6600	68.390000	66.94000	67.0100	-1.456%	700,030	+43.188%
2025-03-12	69.5300	69.730000	67.64000	68.0000	-1.748%	680,293	+41.103%
2025-03-11	70.0000	70.490000	68.90000	69.2100	-1.199%	1,169,180	+38.636%
2025-03-10	69.3700	70.915000	69.26500	70.0500	+0.445%	791,314	+36.974%
2025-03-07	69.0300	70.130000	68.69000	69.7400	+0.418%	664,615	+37.582%
2025-03-06	68.4000	69.750000	68.28100	69.4500	+0.959%	770,375	+38.157%
2025-03-05	67.9700	69.033900	67.77500	68.7900	+1.911%	885,030	+39.482%
2025-03-04	67.8600	68.590000	67.39000	67.5000	-1.832%	887,254	+42.148%
2025-03-03	69.2700	69.840000	68.74000	68.7600	-0.478%	1,221,378	+39.543%
2025-02-28	67.7500	69.220000	67.31000	69.0900	+2.219%	968,558	+38.877%
2025-02-27	66.0100	68.480000	65.10000	67.5900	-2.397%	654,604	+41.959%
2025-02-26	69.3200	69.975000	69.00000	69.2500	-0.374%	685,159	+38.556%
2025-02-25	68.5600	69.735000	68.46350	69.5100	+1.445%	398,274	+38.038%

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

DCI
Donaldson Company, Inc.
stock NYSE