-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+3.88% -
3 MONTH PERFORMANCE
+3.77% -
6 MONTH PERFORMANCE
+2.23% -
YEAR-TO-DATE PERFORMANCE
+17.21% -
1 YEAR PERFORMANCE
+27.33%
Donaldson Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $76.18 | $76.52 (0.45%) | $76.89 | $76.05 | 51,331 | |
| 11/21/2024 | $75.25 | $76.01 (1.01%) | $76.18 | $74.81 | 593,652 | $9.26 B |
| 11/20/2024 | $75.43 | $75.17 (-0.34%) | $75.43 | $74.51 | 461,419 | $9.15 B |
| 11/19/2024 | $75.31 | $75.26 (-0.07%) | $75.77 | $75.13 | 418,000 | $9.17 B |
| 11/18/2024 | $76.25 | $76.06 (-0.25%) | $76.58 | $75.98 | 446,512 | $9.26 B |
| 11/15/2024 | $76.93 | $76.40 (-0.69%) | $77.34 | $76.26 | 351,602 | $9.30 B |
| 11/14/2024 | $77.27 | $76.87 (-0.52%) | $77.67 | $76.47 | 404,004 | $9.36 B |
| 11/13/2024 | $77.62 | $77.40 (-0.28%) | $78.01 | $77.27 | 411,300 | $9.43 B |
| 11/12/2024 | $77.91 | $77.55 (-0.46%) | $78.39 | $77.53 | 544,100 | $9.34 B |
| 11/11/2024 | $77.98 | $78.05 (0.09%) | $78.71 | $77.94 | 423,700 | $9.40 B |
| 11/08/2024 | $77.14 | $77.55 (0.53%) | $78.05 | $77.00 | 502,100 | $9.34 B |
| 11/07/2024 | $77.34 | $76.98 (-0.47%) | $77.45 | $76.56 | 599,100 | $9.27 B |
| 11/06/2024 | $76.60 | $77.08 (0.63%) | $77.43 | $76.02 | 670,201 | $9.28 B |
| 11/05/2024 | $74.19 | $75.51 (1.78%) | $75.56 | $74.19 | 337,000 | $9.09 B |
| 11/04/2024 | $73.77 | $74.37 (0.81%) | $74.61 | $73.77 | 352,541 | $8.95 B |
| 11/01/2024 | $73.56 | $73.84 (0.38%) | $74.32 | $73.51 | 365,000 | $8.89 B |
| 10/31/2024 | $73.50 | $73.16 (-0.46%) | $74.16 | $72.99 | 567,700 | $8.81 B |
| 10/30/2024 | $74.19 | $73.69 (-0.67%) | $74.78 | $73.51 | 473,542 | $8.87 B |
| 10/29/2024 | $74.25 | $74.94 (0.93%) | $75.08 | $74.11 | 474,200 | $9.02 B |
| 10/28/2024 | $75.41 | $74.86 (-0.73%) | $75.70 | $74.48 | 522,627 | $9.01 B |
| 10/25/2024 | $74.75 | $74.88 (0.17%) | $75.36 | $74.58 | 529,600 | $9.02 B |
| 10/24/2024 | $73.79 | $74.29 (0.68%) | $74.36 | $73.33 | 707,200 | $8.94 B |
| 10/23/2024 | $73.73 | $73.91 (0.24%) | $74.31 | $73.17 | 512,700 | $8.90 B |
| 10/22/2024 | $74.78 | $73.74 (-1.39%) | $75.00 | $73.71 | 427,400 | $8.88 B |
| 10/21/2024 | $75.70 | $75.13 (-0.75%) | $75.70 | $74.94 | 557,100 | $9.05 B |
| 10/18/2024 | $75.00 | $75.70 (0.93%) | $75.75 | $74.54 | 379,408 | $9.11 B |
| 10/17/2024 | $74.00 | $74.72 (0.97%) | $74.76 | $73.72 | 680,830 | $9.00 B |
| 10/16/2024 | $73.56 | $73.75 (0.26%) | $74.01 | $73.50 | 416,200 | $8.88 B |
| 10/15/2024 | $73.93 | $73.32 (-0.83%) | $74.22 | $73.26 | 370,636 | $8.83 B |
| 10/14/2024 | $73.91 | $73.91 (0%) | $73.99 | $73.49 | 446,000 | $8.90 B |
| 10/11/2024 | $72.79 | $73.82 (1.42%) | $73.92 | $72.38 | 463,722 | $8.89 B |
| 10/10/2024 | $72.89 | $72.87 (-0.03%) | $73.00 | $72.49 | 449,500 | $8.77 B |
| 10/09/2024 | $73.02 | $73.13 (0.15%) | $73.72 | $72.76 | 505,300 | $8.80 B |
| 10/08/2024 | $73.29 | $72.84 (-0.61%) | $73.50 | $72.80 | 464,700 | $8.77 B |
| 10/07/2024 | $73.29 | $73.40 (0.15%) | $73.60 | $72.95 | 448,000 | $8.84 B |
| 10/04/2024 | $73.93 | $73.70 (-0.31%) | $73.93 | $73.13 | 459,700 | $8.87 B |
| 10/03/2024 | $73.12 | $73.22 (0.14%) | $73.43 | $72.64 | 519,200 | $8.82 B |
| 10/02/2024 | $72.98 | $73.48 (0.69%) | $73.91 | $72.78 | 542,900 | $8.85 B |
| 10/01/2024 | $73.72 | $73.17 (-0.75%) | $73.73 | $72.47 | 498,831 | $8.81 B |
| 09/30/2024 | $73.49 | $73.70 (0.29%) | $73.96 | $73.21 | 531,204 | $8.87 B |
| 09/27/2024 | $74.34 | $73.82 (-0.7%) | $74.92 | $73.58 | 608,622 | $8.89 B |
| 09/26/2024 | $73.21 | $73.95 (1.01%) | $74.03 | $73.17 | 590,100 | $8.90 B |
| 09/25/2024 | $73.78 | $72.54 (-1.68%) | $73.78 | $72.48 | 708,946 | $8.73 B |
| 09/24/2024 | $73.00 | $73.47 (0.64%) | $73.61 | $72.96 | 364,512 | $8.85 B |
| 09/23/2024 | $72.27 | $72.64 (0.51%) | $73.06 | $72.16 | 467,124 | $8.75 B |
| 09/20/2024 | $72.88 | $72.30 (-0.8%) | $72.88 | $72.06 | 1.03 M | $8.70 B |
| 09/19/2024 | $72.77 | $73.17 (0.55%) | $73.26 | $72.18 | 459,207 | $8.81 B |
| 09/18/2024 | $72.03 | $71.68 (-0.49%) | $72.68 | $71.50 | 398,500 | $8.63 B |
| 09/17/2024 | $71.59 | $71.64 (0.07%) | $72.90 | $71.57 | 703,000 | $8.63 B |
| 09/16/2024 | $71.25 | $71.34 (0.13%) | $71.70 | $70.90 | 361,108 | $8.59 B |
| 09/13/2024 | $70.35 | $70.71 (0.51%) | $70.97 | $70.05 | 436,018 | $8.51 B |
| 09/12/2024 | $70.18 | $70.08 (-0.14%) | $70.70 | $69.69 | 498,432 | $8.44 B |
| 09/11/2024 | $69.90 | $70.13 (0.33%) | $70.17 | $68.94 | 469,900 | $8.44 B |
| 09/10/2024 | $70.61 | $70.29 (-0.45%) | $70.70 | $69.96 | 268,900 | $8.46 B |
| 09/09/2024 | $69.89 | $70.36 (0.67%) | $70.67 | $69.46 | 448,300 | $8.47 B |
| 09/06/2024 | $70.28 | $69.75 (-0.75%) | $71.17 | $69.69 | 316,940 | $8.40 B |
| 09/05/2024 | $70.64 | $70.18 (-0.65%) | $70.64 | $69.86 | 348,137 | $8.45 B |
| 09/04/2024 | $70.99 | $70.79 (-0.28%) | $71.32 | $70.21 | 596,727 | $8.52 B |
| 09/03/2024 | $72.19 | $71.05 (-1.58%) | $72.52 | $70.73 | 568,305 | $8.55 B |
| 08/30/2024 | $71.79 | $72.73 (1.31%) | $72.77 | $71.62 | 512,900 | $8.76 B |
| 08/29/2024 | $71.61 | $71.52 (-0.13%) | $72.50 | $70.94 | 602,800 | $8.61 B |
| 08/28/2024 | $70.40 | $71.79 (1.97%) | $72.31 | $69.86 | 1.23 M | $8.64 B |
| 08/27/2024 | $74.55 | $74.42 (-0.17%) | $74.92 | $74.08 | 563,635 | $8.96 B |
| 08/26/2024 | $75.21 | $74.85 (-0.48%) | $75.51 | $74.67 | 519,935 | $9.01 B |
| 08/23/2024 | $74.20 | $74.81 (0.82%) | $75.25 | $74.06 | 300,067 | $9.04 B |
| 08/22/2024 | $74.29 | $73.82 (-0.63%) | $74.54 | $73.69 | 326,700 | $8.92 B |