DCI
Donaldson (DCI)
NYSE
$89.73+$0.45 (+0.50%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $10.3B
    Market Cap
  • 28.85%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    +3.72%
    Low Price$84.64
    High Price$91.37
  • 3 Months
    +0.78%
    Low Price$81.55
    High Price$91.37
  • 1 Year
    +28.85%
    Low Price$69.82
    High Price$110.57
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
89.36
90.49
88.77
89.28
+0.04%
685,254
07/10/2026
88.40
90.19
88.23
89.24
+0.81%
533,938
07/09/2026
88.40
88.94
87.78
88.52
+0.96%
581,016
07/08/2026
88.94
88.94
87.07
87.68
-2.08%
701,053
07/07/2026
91.24
91.28
89.35
89.54
-2.00%
923,094
07/06/2026
89.24
91.47
88.53
91.37
+2.56%
666,893
07/02/2026
88.54
89.34
87.69
89.09
+0.64%
653,996
07/01/2026
89.21
89.97
88.33
88.52
-1.39%
624,347
06/30/2026
88.89
90.10
88.36
89.77
+1.55%
732,557
06/29/2026
88.02
88.81
87.19
88.40
-0.14%
757,524
06/26/2026
88.62
89.69
87.98
88.52
-0.66%
1,185,407
06/25/2026
86.68
89.89
86.26
89.11
+3.53%
784,768
06/24/2026
84.72
86.23
84.54
86.07
+1.69%
933,029
06/23/2026
84.33
85.75
83.71
84.64
-1.52%
616,492
06/22/2026
85.91
86.64
85.15
85.95
+0.50%
938,308
06/18/2026
86.20
87.09
85.44
85.52
+0.20%
2,180,482
06/17/2026
86.25
87.27
84.54
85.35
-1.66%
757,031
06/16/2026
87.02
88.17
86.65
86.79
+0.42%
712,349
06/15/2026
87.05
88.40
86.36
86.43
+0.41%
975,047
06/15/2026
$0.32 Dividend
06/12/2026
86.01
86.14
85.03
86.08
+1.18%
599,967
06/11/2026
84.00
85.36
83.22
85.07
+2.19%
589,169
06/10/2026
85.22
86.33
83.15
83.25
-3.02%
1,043,185
06/09/2026
84.67
86.34
84.19
85.84
+2.60%
1,209,262
06/08/2026
83.70
84.81
83.25
83.67
+0.39%
1,239,501
06/05/2026
83.45
84.03
82.31
83.34
-0.48%
783,984
06/04/2026
85.69
85.69
83.72
83.74
-1.40%
729,432
06/03/2026
86.64
87.32
84.71
84.92
-0.47%
1,083,920
06/02/2026
82.77
85.97
81.64
85.32
+4.71%
1,532,740
06/02/2026
$1.06 Earnings
06/01/2026
80.66
81.86
79.31
81.49
-0.10%
1,659,518
05/29/2026
82.80
82.99
81.49
81.57
-1.78%
994,478
05/28/2026
82.87
83.32
81.91
83.04
-0.44%
556,646
05/27/2026
84.34
84.78
83.00
83.41
-1.23%
591,853
05/26/2026
83.95
84.65
83.45
84.45
+1.31%
385,757
05/22/2026
82.77
83.82
81.99
83.35
+1.26%
535,534
05/21/2026
81.83
82.42
80.59
82.31
-0.40%
638,614
05/20/2026
81.65
82.76
80.61
82.64
+1.72%
612,363
05/19/2026
81.55
81.79
80.26
81.25
-1.10%
497,998
05/18/2026
81.83
82.73
81.24
82.15
+0.63%
733,578
05/15/2026
82.85
83.04
80.83
81.64
-2.27%
675,224
05/14/2026
84.39
84.57
82.85
83.53
-0.11%
648,149
05/13/2026
84.64
85.15
83.58
83.62
-1.08%
513,580
05/12/2026
85.31
85.59
83.44
84.54
-0.86%
595,520
05/11/2026
85.98
86.28
84.82
85.27
-0.48%
456,817
05/08/2026
85.92
86.35
85.24
85.68
+0.10%
348,564
05/07/2026
87.71
87.79
85.32
85.59
-2.00%
519,172
05/06/2026
87.40
88.12
86.77
87.34
+1.60%
412,109
05/05/2026
85.57
86.64
85.35
85.96
+1.29%
333,042
05/04/2026
85.56
85.88
84.32
84.86
-1.21%
492,497
05/01/2026
87.95
87.95
85.62
85.90
-2.21%
683,945
04/30/2026
87.04
88.61
87.04
87.84
+1.34%
768,160
04/29/2026
87.45
87.56
86.10
86.68
-0.99%
397,429
04/28/2026
89.56
89.56
87.05
87.54
-2.14%
492,532
04/27/2026
88.85
90.10
88.04
89.46
+0.93%
759,667
04/24/2026
87.63
90.40
87.42
88.63
+1.13%
1,092,119
04/23/2026
86.45
87.86
85.84
87.64
+1.88%
677,897
04/22/2026
88.72
88.72
85.78
86.03
-2.32%
477,185
04/21/2026
88.77
89.53
88.02
88.07
-0.74%
587,073
04/20/2026
88.75
89.29
87.97
88.73
-0.16%
346,136
04/17/2026
87.57
89.97
87.15
88.87
+2.09%
655,924
04/16/2026
88.27
88.92
86.54
87.05
-1.30%
723,702
04/15/2026
88.32
88.51
86.70
88.19
-0.81%
1,076,146
04/14/2026
88.51
89.14
87.94
88.91
+0.36%
419,956
04/13/2026
88.01
88.70
87.21
88.59
+0.30%
476,094
04/10/2026
89.17
89.17
88.10
88.32
-0.51%
417,394
04/09/2026
88.73
89.18
87.85
88.77
-0.26%
498,130
04/08/2026
88.01
89.53
86.66
89.00
+4.44%
828,948
04/07/2026
85.00
85.66
84.43
85.21
-0.01%
573,386
04/06/2026
84.42
85.49
83.72
85.22
+0.36%
361,654
04/02/2026
84.27
86.40
83.44
84.91
-0.96%
340,953
04/01/2026
85.11
86.67
85.08
85.74
+1.40%
459,768
03/31/2026
83.48
84.98
82.85
84.56
+2.74%
493,609
03/30/2026
84.40
84.40
82.05
82.30
-1.50%
531,634
03/27/2026
83.86
85.20
83.24
83.56
-1.03%
500,407
03/26/2026
85.98
86.64
84.12
84.43
-2.73%
504,164
03/25/2026
87.03
87.03
85.72
86.80
+0.95%
449,836
03/24/2026
84.60
86.55
84.41
85.98
+0.76%
474,154
03/23/2026
85.57
86.46
84.81
85.33
+2.39%
724,273
03/20/2026
83.54
83.54
82.15
83.34
-0.54%
2,427,441
03/19/2026
82.64
84.11
81.71
83.79
+0.08%
542,065
03/18/2026
84.98
85.14
83.51
83.72
-1.33%
725,022
03/17/2026
85.93
86.71
84.67
84.84
-0.36%
653,601
03/16/2026
86.77
87.25
85.01
85.15
-0.38%
647,144
03/13/2026
86.72
87.29
85.18
85.48
-1.36%
557,600
03/12/2026
86.91
87.78
86.32
86.66
-1.72%
567,259
03/11/2026
87.89
88.87
86.65
88.17
-0.26%
546,749
03/10/2026
88.59
89.97
87.87
88.40
-0.25%
496,954
03/09/2026
87.34
89.04
86.17
88.62
+0.25%
473,788
03/06/2026
89.71
89.71
88.31
88.40
-3.23%
541,674
03/05/2026
92.35
92.69
90.25
91.35
-1.87%
803,596
03/04/2026
93.36
94.07
91.39
93.09
+0.48%
676,738
03/03/2026
93.12
93.81
91.60
92.65
-2.85%
983,571
03/02/2026
91.60
96.00
90.16
95.37
+3.19%
1,633,121
02/27/2026
90.48
92.55
87.88
92.42
+0.64%
1,350,625
02/26/2026
94.71
94.71
85.73
91.83
-11.73%
2,749,583
02/26/2026
$0.83 Earnings
02/25/2026
106.72
107.33
103.08
104.03
-2.30%
1,272,337
02/24/2026
106.59
107.57
106.25
106.48
+0.11%
616,555
02/23/2026
107.18
107.80
105.46
106.36
-0.93%
571,432