DCI | Donaldson | Historical Data

S&P 500$7,551.81
-0.45%
2m
DOW 30$51,461.90
-1.21%
2m
NASDAQ 100$28,945.06
+0.02%
2m
Russell 2000$283.92
-0.43%
2m
Russell 1000$411.40
-0.43%
2m
S&P 400$3,640.57
-0.60%
2m
S&P 600$1,697.90
-0.41%
2m

Donaldson (DCI)

NYSE

$86.52+$0.19 (+0.21%)

Price as of Sep 17, 2026 10:39 AM EDT

$10.0B
Market Cap
8.45%
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-9.72%

Low Price$86.33

High Price$95.24
3 Months
-0.20%

Low Price$84.36

High Price$98.28
1 Year
+8.45%

Low Price$78.85

High Price$109.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/16/2026	87.69	88.06	85.24	86.33	-0.84%	638,432
09/15/2026	88.71	88.71	86.38	87.06	-0.99%	823,905
09/14/2026	87.88	89.03	87.46	87.93	-1.48%	631,396
09/11/2026	89.50	89.50	88.67	89.25	+1.21%	589,348
09/10/2026	89.07	89.07	87.99	88.18	-1.81%	533,910
09/09/2026	90.41	90.60	89.26	89.81	-1.30%	811,518
09/08/2026	90.75	91.79	90.11	90.99	-0.04%	640,779
09/04/2026	90.34	91.51	90.30	91.03	+0.47%	592,051
09/03/2026	90.59	90.67	89.16	90.60	+0.77%	485,742
09/02/2026	89.96	90.93	89.08	89.91	+0.17%	541,005
09/01/2026	90.21	90.99	89.28	89.76	-1.24%	532,985
08/31/2026	91.68	92.54	90.46	90.89	-1.09%	601,205
08/28/2026	92.25	93.18	90.84	91.89	-0.56%	603,083
08/27/2026	93.52	96.26	91.54	92.41	-2.97%	808,195
08/26/2026	95.13	97.96	94.08	95.24	+2.12%	1,210,970
08/26/2026	$1.15 Earnings
08/25/2026	93.64	93.86	92.36	93.26	+0.90%	671,370
08/24/2026	93.60	94.08	91.92	92.43	-0.88%	572,407
08/21/2026	93.31	94.15	92.56	93.25	+0.88%	530,457
08/20/2026	92.05	93.55	91.81	92.44	-0.39%	840,739
08/19/2026	94.45	94.90	92.78	92.80	-1.25%	901,645
08/18/2026	94.31	94.99	91.69	93.97	-0.75%	535,902
08/17/2026	94.90	95.89	94.56	94.68	-0.99%	489,633
08/17/2026	$0.32 Dividend
08/14/2026	94.93	95.90	94.49	95.63	+0.25%	405,813
08/13/2026	96.31	96.31	94.94	95.39	-0.58%	349,080
08/12/2026	96.95	97.06	95.48	95.95	-0.66%	488,587
08/11/2026	96.38	97.82	96.11	96.59	+0.18%	528,488
08/10/2026	98.22	98.22	96.16	96.42	-1.90%	562,436
08/07/2026	97.72	98.64	97.09	98.28	+0.27%	490,453
08/06/2026	97.82	98.45	96.34	98.01	+1.12%	998,579
08/05/2026	98.52	99.16	96.79	96.93	-0.91%	656,095
08/04/2026	96.59	98.52	94.74	97.81	+2.21%	662,778
08/03/2026	94.60	96.01	94.60	95.70	+1.89%	721,871
07/31/2026	92.95	94.39	91.71	93.93	+1.71%	640,553
07/30/2026	93.21	93.90	90.60	92.35	+0.17%	646,743
07/29/2026	94.12	94.68	91.91	92.19	-3.00%	736,468
07/28/2026	93.47	96.03	92.94	95.04	+2.33%	956,727
07/27/2026	92.53	93.69	91.81	92.88	+0.43%	603,524
07/24/2026	91.02	93.28	91.02	92.48	+1.81%	622,501
07/23/2026	90.04	91.66	90.04	90.84	+0.20%	429,558
07/22/2026	89.77	91.09	89.77	90.66	+0.86%	393,265
07/21/2026	90.12	90.73	88.44	89.88	+0.60%	475,089
07/20/2026	90.42	90.73	88.96	89.34	-0.84%	1,512,050
07/17/2026	89.91	91.62	89.79	90.10	-0.78%	642,144
07/16/2026	88.53	91.93	88.50	90.81	+2.06%	951,074
07/15/2026	89.24	89.49	87.84	88.97	-0.51%	662,487
07/14/2026	90.19	90.71	88.90	89.43	+0.50%	786,030
07/13/2026	89.06	90.19	88.47	88.98	+0.04%	685,254
07/10/2026	88.11	89.89	87.94	88.94	+0.81%	533,938
07/09/2026	88.11	88.64	87.48	88.22	+0.96%	581,016
07/08/2026	88.64	88.64	86.78	87.39	-2.08%	701,053
07/07/2026	90.94	90.97	89.05	89.24	-2.00%	923,094
07/06/2026	88.94	91.16	88.23	91.07	+2.56%	666,893
07/02/2026	88.24	89.04	87.40	88.79	+0.64%	653,996
07/01/2026	88.91	89.66	88.04	88.22	-1.39%	624,347
06/30/2026	88.59	89.79	88.07	89.47	+1.55%	732,557
06/29/2026	87.73	88.51	86.90	88.11	-0.14%	757,524
06/26/2026	88.32	89.39	87.69	88.22	-0.66%	1,185,407
06/25/2026	86.39	89.59	85.97	88.81	+3.53%	784,768
06/24/2026	84.44	85.94	84.26	85.78	+1.69%	933,029
06/23/2026	84.05	85.46	83.43	84.36	-1.52%	616,492
06/22/2026	85.62	86.35	84.87	85.66	+0.50%	938,308
06/18/2026	85.91	86.80	85.16	85.23	+0.20%	2,180,482
06/17/2026	85.96	86.98	84.26	85.07	-1.66%	757,031
06/16/2026	86.73	87.87	86.36	86.50	+0.42%	712,349
06/15/2026	86.76	88.11	86.07	86.14	+0.41%	975,047
06/15/2026	$0.32 Dividend
06/12/2026	85.72	85.85	84.75	85.79	+1.18%	599,967
06/11/2026	83.72	85.07	82.94	84.79	+2.19%	589,169
06/10/2026	84.94	86.04	82.87	82.97	-3.02%	1,043,185
06/09/2026	84.38	86.05	83.91	85.55	+2.60%	1,209,262
06/08/2026	83.42	84.53	82.97	83.39	+0.39%	1,239,501
06/05/2026	83.17	83.75	82.04	83.06	-0.48%	783,984
06/04/2026	85.41	85.41	83.44	83.46	-1.40%	729,432
06/03/2026	86.35	87.02	84.42	84.64	-0.47%	1,083,920
06/02/2026	82.50	85.68	81.36	85.04	+4.71%	1,532,740
06/02/2026	$1.06 Earnings
06/01/2026	80.39	81.59	79.05	81.22	-0.10%	1,659,518
05/29/2026	82.53	82.71	81.22	81.29	-1.78%	994,478
05/28/2026	82.60	83.04	81.63	82.76	-0.44%	556,646
05/27/2026	84.06	84.50	82.72	83.13	-1.23%	591,853
05/26/2026	83.67	84.36	83.17	84.16	+1.31%	385,757
05/22/2026	82.50	83.54	81.72	83.07	+1.26%	535,534
05/21/2026	81.55	82.14	80.32	82.04	-0.40%	638,614
05/20/2026	81.37	82.48	80.34	82.37	+1.72%	612,363
05/19/2026	81.27	81.51	79.99	80.98	-1.10%	497,998
05/18/2026	81.55	82.46	80.97	81.88	+0.63%	733,578
05/15/2026	82.58	82.76	80.56	81.36	-2.27%	675,224
05/14/2026	84.10	84.28	82.58	83.25	-0.11%	648,149
05/13/2026	84.35	84.86	83.30	83.34	-1.08%	513,580
05/12/2026	85.03	85.30	83.16	84.25	-0.86%	595,520
05/11/2026	85.69	85.99	84.54	84.99	-0.48%	456,817
05/08/2026	85.63	86.07	84.96	85.40	+0.10%	348,564
05/07/2026	87.42	87.50	85.04	85.31	-2.00%	519,172
05/06/2026	87.10	87.83	86.49	87.04	+1.60%	412,109
05/05/2026	85.29	86.35	85.07	85.67	+1.29%	333,042
05/04/2026	85.28	85.59	84.04	84.58	-1.21%	492,497
05/01/2026	87.66	87.66	85.34	85.61	-2.21%	683,945
04/30/2026	86.75	88.31	86.75	87.55	+1.34%	768,160