Donaldson Company, Inc. (DCI)
NYSE: DCI · Real-Time Price · USD
88.66
-1.63 (-1.81%)
Dec 31, 2025, 4:00 PM EST - Market closed
Donaldson Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 90.00 | 90.53 | 88.50 | 88.66 | 88.66 | -1.81% | 605,680 |
| Dec 30, 2025 | 90.68 | 91.04 | 90.03 | 90.29 | 90.29 | -0.74% | 444,059 |
| Dec 29, 2025 | 91.17 | 91.17 | 90.36 | 90.96 | 90.96 | -0.36% | 390,277 |
| Dec 26, 2025 | 91.50 | 91.50 | 90.71 | 91.29 | 91.29 | 0.04% | 428,193 |
| Dec 24, 2025 | 91.91 | 91.91 | 91.22 | 91.25 | 91.25 | -0.31% | 228,006 |
| Dec 23, 2025 | 92.45 | 92.95 | 91.40 | 91.53 | 91.53 | -1.14% | 478,311 |
| Dec 22, 2025 | 92.85 | 93.52 | 91.86 | 92.59 | 92.59 | -0.02% | 644,104 |
| Dec 19, 2025 | 92.06 | 92.72 | 91.86 | 92.61 | 92.61 | 0.67% | 1,807,476 |
| Dec 18, 2025 | 90.86 | 92.25 | 90.52 | 91.99 | 91.99 | 1.60% | 1,002,105 |
| Dec 17, 2025 | 90.84 | 91.76 | 90.13 | 90.54 | 90.54 | -0.64% | 830,860 |
| Dec 16, 2025 | 92.34 | 92.85 | 90.29 | 91.12 | 91.12 | -1.50% | 1,114,668 |
| Dec 15, 2025 | 92.48 | 92.74 | 91.97 | 92.51 | 92.51 | 0.26% | 890,215 |
| Dec 12, 2025 | 93.40 | 93.40 | 91.91 | 92.27 | 92.27 | -0.86% | 530,434 |
| Dec 11, 2025 | 92.41 | 93.30 | 92.21 | 93.07 | 93.07 | 1.00% | 717,887 |
| Dec 10, 2025 | 90.37 | 92.49 | 90.10 | 92.15 | 92.15 | 2.21% | 985,120 |
| Dec 9, 2025 | 91.54 | 92.02 | 90.08 | 90.16 | 90.16 | -1.74% | 747,627 |
| Dec 8, 2025 | 92.33 | 92.92 | 91.23 | 91.76 | 91.76 | -0.74% | 797,066 |
| Dec 5, 2025 | 93.49 | 93.49 | 91.34 | 92.44 | 92.44 | -1.83% | 758,231 |
| Dec 4, 2025 | 89.92 | 95.00 | 89.00 | 94.16 | 93.86 | 7.49% | 1,011,939 |
| Dec 3, 2025 | 88.79 | 89.25 | 86.77 | 87.60 | 87.32 | -0.64% | 983,759 |
| Dec 2, 2025 | 88.48 | 88.72 | 87.66 | 88.16 | 87.88 | 0.11% | 751,008 |
| Dec 1, 2025 | 89.11 | 89.62 | 87.79 | 88.06 | 87.78 | -2.05% | 1,113,239 |
| Nov 28, 2025 | 90.53 | 90.53 | 89.61 | 89.90 | 89.61 | -0.33% | 324,256 |
| Nov 26, 2025 | 90.28 | 90.94 | 90.02 | 90.20 | 89.91 | -0.40% | 1,292,852 |
| Nov 25, 2025 | 89.18 | 90.76 | 88.92 | 90.56 | 90.27 | 2.13% | 943,798 |
| Nov 24, 2025 | 88.84 | 89.09 | 87.99 | 88.67 | 88.39 | 1.13% | 687,101 |
| Nov 21, 2025 | 85.41 | 87.90 | 85.11 | 87.68 | 87.40 | 3.19% | 787,319 |
| Nov 20, 2025 | 86.20 | 86.24 | 84.77 | 84.97 | 84.70 | -0.35% | 809,393 |
| Nov 19, 2025 | 85.00 | 86.08 | 85.00 | 85.27 | 85.00 | 0.15% | 470,226 |
| Nov 18, 2025 | 84.50 | 85.29 | 84.06 | 85.14 | 84.87 | 0.32% | 414,124 |
| Nov 17, 2025 | 85.55 | 86.38 | 84.80 | 84.87 | 84.60 | -0.82% | 577,913 |
| Nov 14, 2025 | 85.85 | 86.30 | 85.22 | 85.57 | 85.30 | -1.18% | 673,026 |
| Nov 13, 2025 | 88.00 | 88.88 | 86.39 | 86.59 | 86.31 | -1.84% | 642,503 |
| Nov 12, 2025 | 87.74 | 88.54 | 87.58 | 88.21 | 87.93 | 0.54% | 389,703 |
| Nov 11, 2025 | 87.91 | 87.99 | 87.47 | 87.74 | 87.46 | -0.10% | 349,485 |
| Nov 10, 2025 | 87.09 | 88.48 | 86.67 | 87.83 | 87.55 | 1.12% | 495,526 |
| Nov 7, 2025 | 85.49 | 86.97 | 85.34 | 86.86 | 86.58 | 1.09% | 529,889 |
| Nov 6, 2025 | 86.82 | 87.64 | 85.57 | 85.92 | 85.65 | -0.66% | 634,048 |
| Nov 5, 2025 | 84.72 | 86.76 | 84.72 | 86.49 | 86.21 | 2.27% | 1,444,498 |
| Nov 4, 2025 | 84.01 | 84.93 | 83.46 | 84.57 | 84.30 | 0.11% | 581,254 |
| Nov 3, 2025 | 83.94 | 84.67 | 82.58 | 84.48 | 84.21 | 0.27% | 809,312 |
| Oct 31, 2025 | 83.63 | 84.79 | 83.53 | 84.25 | 83.98 | 0.67% | 1,145,492 |
| Oct 30, 2025 | 83.15 | 84.88 | 83.15 | 83.69 | 83.42 | 0.13% | 630,963 |
| Oct 29, 2025 | 82.86 | 83.89 | 82.59 | 83.58 | 83.31 | 0.97% | 708,582 |
| Oct 28, 2025 | 83.15 | 83.62 | 82.69 | 82.78 | 82.52 | -0.95% | 465,321 |
| Oct 27, 2025 | 83.54 | 84.13 | 83.14 | 83.57 | 83.30 | 0.38% | 483,116 |
| Oct 24, 2025 | 84.56 | 84.56 | 83.06 | 83.25 | 82.98 | -0.12% | 521,255 |
| Oct 23, 2025 | 83.14 | 83.59 | 82.51 | 83.35 | 83.08 | 0.86% | 514,285 |
| Oct 22, 2025 | 83.68 | 84.07 | 82.55 | 82.64 | 82.38 | -1.33% | 489,025 |
| Oct 21, 2025 | 82.43 | 84.42 | 82.15 | 83.75 | 83.48 | 0.65% | 428,330 |