DCI
Donaldson (DCI)
NYSE
$92.52+$0.09 (+0.10%)
Price as of Aug 25, 2026 4:28 AM EDT
  • $10.8B
    Market Cap
  • 24.28%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -0.05%
    Low Price$92.43
    High Price$98.28
  • 3 Months
    +11.26%
    Low Price$81.22
    High Price$98.28
  • 1 Year
    +24.28%
    Low Price$74.37
    High Price$109.50
Date
Open
High
Low
Close
Change (%)
Volume
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
04/29/2026
87.16
87.27
85.81
86.39
-0.99%
397,429
04/28/2026
89.26
89.26
86.76
87.25
-2.14%
492,532
04/27/2026
88.55
89.79
87.75
89.16
+0.93%
759,667
04/24/2026
87.34
90.09
87.12
88.33
+1.13%
1,092,119
04/23/2026
86.16
87.57
85.55
87.35
+1.88%
677,897
04/22/2026
88.42
88.42
85.49
85.74
-2.32%
477,185
04/21/2026
88.47
89.23
87.73
87.78
-0.74%
587,073
04/20/2026
88.45
88.99
87.68
88.43
-0.16%
346,136
04/17/2026
87.28
89.67
86.86
88.57
+2.09%
655,924
04/16/2026
87.98
88.63
86.25
86.76
-1.30%
723,702
04/15/2026
88.03
88.22
86.41
87.90
-0.81%
1,076,146
04/14/2026
88.22
88.84
87.65
88.61
+0.36%
419,956
04/13/2026
87.72
88.40
86.91
88.30
+0.30%
476,094
04/10/2026
88.87
88.87
87.81
88.03
-0.51%
417,394
04/09/2026
88.43
88.88
87.56
88.47
-0.26%
498,130
04/08/2026
87.72
89.23
86.37
88.70
+4.44%
828,948
04/07/2026
84.72
85.38
84.15
84.93
-0.01%
573,386