Donaldson Company, Inc. DCI
NYSE · United States · Producer Manufacturing
$87.59+0.55 (+0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86.45 | -0.68% | $86.97 | $87.51 | $86.33 | 42.25K |
| 2026-09-30 | $87.04 | -0.31% | $87.60 | $87.82 | $86.83 | 591.50K |
| 2026-09-29 | $87.31 | -0.19% | $87.58 | $88.37 | $87.02 | 514.40K |
| 2026-09-28 | $87.48 | +0.08% | $87.10 | $87.96 | $86.05 | 537.90K |
| 2026-09-25 | $87.41 | +0.94% | $86.59 | $87.93 | $86.59 | 483.10K |
| 2026-09-24 | $86.60 | -0.16% | $86.35 | $87.03 | $85.89 | 580.10K |
| 2026-09-23 | $86.74 | +0.80% | $85.66 | $87.06 | $85.62 | 602.90K |
| 2026-09-22 | $86.05 | -0.02% | $86.75 | $86.89 | $85.70 | 580.90K |
| 2026-09-21 | $86.07 | -0.43% | $86.94 | $87.17 | $86.04 | 580.20K |
| 2026-09-18 | $86.44 | +0.45% | $86.02 | $86.52 | $85.48 | 2.42M |
| 2026-09-17 | $86.05 | -0.32% | $87.70 | $87.70 | $85.84 | 526.30K |
| 2026-09-16 | $86.33 | -0.84% | $87.69 | $88.06 | $85.24 | 638.40K |
| 2026-09-15 | $87.06 | -0.99% | $88.71 | $88.71 | $86.38 | 823.90K |
| 2026-09-14 | $87.93 | -1.48% | $87.88 | $89.03 | $87.46 | 630.00K |
| 2026-09-11 | $89.25 | +1.21% | $89.50 | $89.50 | $88.67 | 561.90K |
| 2026-09-10 | $88.18 | -1.81% | $89.07 | $89.07 | $87.99 | 533.90K |
| 2026-09-09 | $89.81 | -1.30% | $90.41 | $90.60 | $89.26 | 815.30K |
| 2026-09-08 | $90.99 | -0.04% | $90.75 | $91.79 | $90.11 | 641.50K |
| 2026-09-04 | $91.03 | +0.47% | $90.34 | $91.51 | $90.30 | 592.00K |
| 2026-09-03 | $90.60 | +0.77% | $90.59 | $90.67 | $89.16 | 485.70K |
| 2026-09-02 | $89.91 | +0.17% | $89.96 | $90.93 | $89.08 | 541.00K |
| 2026-09-01 | $89.76 | -1.24% | $90.21 | $90.99 | $89.28 | 533.00K |
| 2026-08-31 | $90.89 | -1.09% | $91.68 | $92.54 | $90.46 | 601.20K |
| 2026-08-28 | $91.89 | -0.56% | $92.25 | $93.18 | $90.84 | 603.10K |
| 2026-08-27 | $92.41 | -2.97% | $93.52 | $96.26 | $91.54 | 808.20K |
| 2026-08-26 | $95.24 | +2.12% | $95.13 | $97.96 | $94.08 | 1.21M |
| 2026-08-25 | $93.26 | +0.90% | $93.64 | $93.86 | $92.36 | 671.40K |
| 2026-08-24 | $92.43 | -0.88% | $93.60 | $94.08 | $91.92 | 572.40K |
| 2026-08-21 | $93.25 | +0.88% | $93.31 | $94.15 | $92.56 | 530.50K |
| 2026-08-20 | $92.44 | -0.39% | $92.05 | $93.55 | $91.81 | 840.70K |
| 2026-08-19 | $92.80 | -1.25% | $94.45 | $94.90 | $92.78 | 903.10K |
| 2026-08-18 | $93.97 | -0.75% | $94.31 | $94.99 | $91.69 | 535.90K |
| 2026-08-17 | $94.68 | -1.32% | $94.90 | $95.89 | $94.56 | 489.60K |
| 2026-08-14 | $95.95 | +0.25% | $95.25 | $96.22 | $94.81 | 405.80K |
| 2026-08-13 | $95.71 | -0.58% | $96.63 | $96.63 | $95.26 | 349.10K |
| 2026-08-12 | $96.27 | -0.66% | $97.27 | $97.38 | $95.80 | 488.60K |
| 2026-08-11 | $96.91 | +0.18% | $96.70 | $98.15 | $96.43 | 528.50K |
| 2026-08-10 | $96.74 | -1.90% | $98.55 | $98.55 | $96.48 | 562.40K |
| 2026-08-07 | $98.61 | +0.27% | $98.05 | $98.97 | $97.41 | 490.50K |
| 2026-08-06 | $98.34 | +1.12% | $98.15 | $98.78 | $96.66 | 998.60K |
| 2026-08-05 | $97.25 | -0.91% | $98.85 | $99.49 | $97.11 | 656.20K |
| 2026-08-04 | $98.14 | +2.21% | $96.91 | $98.85 | $95.06 | 662.80K |
| 2026-08-03 | $96.02 | +1.89% | $94.92 | $96.34 | $94.92 | 721.90K |
| 2026-07-31 | $94.24 | +1.71% | $93.26 | $94.71 | $92.02 | 640.60K |
| 2026-07-30 | $92.66 | +0.17% | $93.52 | $94.21 | $90.90 | 646.70K |
| 2026-07-29 | $92.50 | -3.00% | $94.43 | $95.00 | $92.22 | 736.10K |
| 2026-07-28 | $95.36 | +2.33% | $93.78 | $96.35 | $93.25 | 957.90K |
| 2026-07-27 | $93.19 | +0.43% | $92.84 | $94.00 | $92.12 | 603.50K |
| 2026-07-24 | $92.79 | +1.81% | $91.32 | $93.59 | $91.32 | 622.50K |
| 2026-07-23 | $91.14 | +0.20% | $90.34 | $91.97 | $90.34 | 429.60K |
| 2026-07-22 | $90.96 | +0.86% | $90.07 | $91.39 | $90.07 | 393.30K |
| 2026-07-21 | $90.18 | +0.60% | $90.42 | $91.03 | $88.74 | 475.10K |
| 2026-07-20 | $89.64 | -0.84% | $90.72 | $91.03 | $89.26 | 1.51M |
| 2026-07-17 | $90.40 | -0.78% | $90.21 | $91.93 | $90.10 | 642.00K |
| 2026-07-16 | $91.11 | +2.06% | $88.83 | $92.24 | $88.80 | 950.90K |
| 2026-07-15 | $89.27 | -0.51% | $89.54 | $89.79 | $88.13 | 657.50K |
| 2026-07-14 | $89.73 | +0.50% | $90.49 | $91.01 | $89.20 | 786.00K |
| 2026-07-13 | $89.28 | +0.04% | $89.36 | $90.49 | $88.77 | 685.10K |
| 2026-07-10 | $89.24 | +0.81% | $88.40 | $90.19 | $88.23 | 533.90K |
| 2026-07-09 | $88.52 | +0.96% | $88.40 | $88.94 | $87.78 | 581.00K |
| 2026-07-08 | $87.68 | -2.08% | $88.94 | $88.94 | $87.07 | 701.10K |
| 2026-07-07 | $89.54 | -2.00% | $91.24 | $91.28 | $89.35 | 923.10K |
| 2026-07-06 | $91.37 | +2.56% | $89.24 | $91.47 | $88.53 | 666.90K |
| 2026-07-02 | $89.09 | +0.64% | $88.54 | $89.34 | $87.69 | 654.00K |
| 2026-07-01 | $88.52 | -1.39% | $89.21 | $89.97 | $88.33 | 624.50K |
| 2026-06-30 | $89.77 | +1.55% | $88.89 | $90.10 | $88.36 | 732.60K |
| 2026-06-29 | $88.40 | -0.14% | $88.02 | $88.81 | $87.19 | 757.50K |
| 2026-06-26 | $88.52 | -0.66% | $88.62 | $89.69 | $87.98 | 1.19M |
| 2026-06-25 | $89.11 | +3.53% | $86.68 | $89.89 | $86.26 | 784.80K |
| 2026-06-24 | $86.07 | +1.69% | $84.72 | $86.23 | $84.54 | 933.00K |
| 2026-06-23 | $84.64 | -1.52% | $84.33 | $85.75 | $83.71 | 616.50K |
| 2026-06-22 | $85.95 | +0.50% | $85.91 | $86.64 | $85.15 | 938.30K |
| 2026-06-18 | $85.52 | +0.20% | $86.20 | $87.09 | $85.44 | 2.18M |
| 2026-06-17 | $85.35 | -1.66% | $86.25 | $87.27 | $84.54 | 757.00K |
| 2026-06-16 | $86.79 | +0.42% | $87.02 | $88.17 | $86.65 | 712.30K |
| 2026-06-15 | $86.43 | +0.03% | $87.05 | $88.40 | $86.36 | 975.00K |
| 2026-06-12 | $86.40 | +1.18% | $86.33 | $86.46 | $85.35 | 600.00K |
| 2026-06-11 | $85.39 | +2.19% | $84.31 | $85.67 | $83.53 | 589.20K |
| 2026-06-10 | $83.56 | -3.02% | $85.54 | $86.65 | $83.46 | 1.04M |
| 2026-06-09 | $86.16 | +2.60% | $84.98 | $86.66 | $84.50 | 1.21M |
| 2026-06-08 | $83.98 | +0.39% | $84.01 | $85.13 | $83.56 | 1.24M |
| 2026-06-05 | $83.65 | -0.48% | $83.76 | $84.34 | $82.62 | 784.00K |
| 2026-06-04 | $84.05 | -1.40% | $86.01 | $86.01 | $84.03 | 729.40K |
| 2026-06-03 | $85.24 | -0.47% | $86.96 | $87.64 | $85.02 | 1.08M |
| 2026-06-02 | $85.64 | +4.71% | $83.08 | $86.29 | $81.94 | 1.53M |
| 2026-06-01 | $81.79 | -0.10% | $80.96 | $82.17 | $79.61 | 1.66M |
| 2026-05-29 | $81.87 | -1.78% | $83.11 | $83.30 | $81.80 | 994.50K |
| 2026-05-28 | $83.35 | -0.44% | $83.18 | $83.63 | $82.21 | 556.60K |
| 2026-05-27 | $83.72 | -1.23% | $84.65 | $85.10 | $83.31 | 591.90K |
| 2026-05-26 | $84.76 | +1.31% | $84.26 | $84.96 | $83.76 | 385.80K |