5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+7.27%
3 MONTH PERFORMANCE
+4.08%
6 MONTH PERFORMANCE
-9.39%
YEAR-TO-DATE PERFORMANCE
+4.45%
1 YEAR PERFORMANCE
-5.18%
Donaldson Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $69.30 | $70.33 (1.49%) | $70.36 | $68.72 | 599.18 K | $8.33 B |
| 05/23/2025 | $67.76 | $68.19 (0.63%) | $68.47 | $67.76 | 317.70 K | $8.16 B |
| 05/22/2025 | $68.38 | $68.82 (0.64%) | $69.10 | $68.20 | 322.00 K | $8.23 B |
| 05/21/2025 | $69.67 | $68.89 (-1.12%) | $69.99 | $68.70 | 449.92 K | $8.24 B |
| 05/20/2025 | $71.13 | $70.45 (-0.96%) | $71.36 | $70.17 | 490.81 K | $8.43 B |
| 05/19/2025 | $70.00 | $70.88 (1.26%) | $70.99 | $69.81 | 474.51 K | $8.48 B |
| 05/16/2025 | $70.09 | $71.02 (1.33%) | $71.12 | $69.83 | 423.50 K | $8.49 B |
| 05/15/2025 | $69.77 | $70.04 (0.39%) | $70.40 | $69.69 | 429.90 K | $8.38 B |
| 05/14/2025 | $70.03 | $69.77 (-0.37%) | $70.26 | $69.63 | 359.96 K | $8.34 B |
| 05/13/2025 | $70.55 | $70.32 (-0.33%) | $70.80 | $70.17 | 453.31 K | $8.41 B |
| 05/12/2025 | $69.75 | $70.37 (0.89%) | $70.68 | $69.75 | 453.70 K | $8.42 B |
| 05/09/2025 | $67.89 | $67.61 (-0.41%) | $68.24 | $67.46 | 329.11 K | $8.09 B |
| 05/08/2025 | $66.84 | $67.63 (1.18%) | $68.12 | $66.43 | 399.73 K | $8.09 B |
| 05/07/2025 | $66.44 | $66.15 (-0.44%) | $66.51 | $65.72 | 500.51 K | $7.91 B |
| 05/06/2025 | $66.14 | $65.98 (-0.24%) | $66.59 | $65.83 | 382.20 K | $7.89 B |
| 05/05/2025 | $67.02 | $66.65 (-0.55%) | $67.30 | $66.62 | 411.90 K | $7.97 B |
| 05/02/2025 | $66.51 | $67.27 (1.14%) | $67.61 | $66.50 | 378.80 K | $8.05 B |
| 05/01/2025 | $66.03 | $65.84 (-0.29%) | $66.33 | $65.42 | 374.21 K | $7.87 B |
| 04/30/2025 | $65.43 | $65.73 (0.46%) | $65.85 | $64.25 | 779.24 K | $7.86 B |
| 04/29/2025 | $65.30 | $65.59 (0.44%) | $66.07 | $65.01 | 556.82 K | $7.84 B |
| 04/28/2025 | $65.78 | $65.50 (-0.43%) | $66.51 | $64.95 | 489.02 K | $7.83 B |
| 04/25/2025 | $65.48 | $65.58 (0.15%) | $66.01 | $65.27 | 534.80 K | $7.84 B |
| 04/24/2025 | $63.93 | $65.80 (2.93%) | $65.93 | $63.76 | 488.74 K | $7.87 B |
| 04/23/2025 | $64.66 | $63.84 (-1.27%) | $65.66 | $63.71 | 560.33 K | $7.64 B |
| 04/22/2025 | $62.45 | $63.30 (1.36%) | $63.77 | $62.03 | 516.01 K | $7.57 B |
| 04/21/2025 | $62.20 | $61.70 (-0.8%) | $62.39 | $61.17 | 453.60 K | $7.38 B |
| 04/17/2025 | $62.49 | $62.74 (0.4%) | $63.28 | $62.36 | 492.33 K | $7.50 B |
| 04/16/2025 | $62.70 | $62.45 (-0.4%) | $63.30 | $62.02 | 534.90 K | $7.47 B |
| 04/15/2025 | $63.84 | $63.23 (-0.96%) | $63.91 | $62.95 | 750.90 K | $7.56 B |
| 04/14/2025 | $64.00 | $63.40 (-0.94%) | $64.10 | $62.88 | 674.61 K | $7.58 B |
| 04/11/2025 | $62.13 | $63.41 (2.06%) | $63.87 | $60.89 | 740.80 K | $7.58 B |
| 04/10/2025 | $62.85 | $62.15 (-1.11%) | $62.89 | $60.47 | 770.30 K | $7.43 B |
| 04/09/2025 | $58.59 | $64.01 (9.25%) | $64.40 | $58.38 | 1.04 M | $7.66 B |
| 04/08/2025 | $61.56 | $59.18 (-3.87%) | $61.91 | $58.42 | 894.90 K | $7.08 B |
| 04/07/2025 | $59.24 | $59.87 (1.06%) | $62.06 | $57.45 | 1.17 M | $7.16 B |
| 04/04/2025 | $61.43 | $60.84 (-0.96%) | $61.99 | $59.95 | 1.02 M | $7.28 B |
| 04/03/2025 | $66.10 | $63.73 (-3.59%) | $66.71 | $63.64 | 830.22 K | $7.62 B |
| 04/02/2025 | $66.90 | $68.30 (2.09%) | $68.46 | $66.90 | 455.20 K | $8.17 B |
| 04/01/2025 | $66.90 | $67.45 (0.82%) | $67.58 | $66.28 | 643.40 K | $8.07 B |
| 03/31/2025 | $66.52 | $67.06 (0.81%) | $67.57 | $65.99 | 729.70 K | $8.02 B |
| 03/28/2025 | $68.59 | $67.07 (-2.22%) | $68.67 | $66.97 | 627.80 K | $8.02 B |
| 03/27/2025 | $68.88 | $68.75 (-0.19%) | $69.19 | $68.03 | 443.90 K | $8.22 B |
| 03/26/2025 | $68.27 | $68.73 (0.67%) | $69.52 | $68.27 | 484.11 K | $8.22 B |
| 03/25/2025 | $68.26 | $68.29 (0.04%) | $68.73 | $67.57 | 566.55 K | $8.17 B |
| 03/24/2025 | $67.80 | $68.13 (0.49%) | $68.30 | $67.37 | 470.82 K | $8.15 B |
| 03/21/2025 | $67.19 | $67.21 (0.03%) | $67.59 | $66.46 | 2.81 M | $8.04 B |
| 03/20/2025 | $68.16 | $67.85 (-0.45%) | $68.91 | $67.83 | 701.40 K | $8.11 B |
| 03/19/2025 | $68.18 | $68.94 (1.11%) | $69.10 | $67.83 | 604.90 K | $8.25 B |
| 03/18/2025 | $68.78 | $68.22 (-0.81%) | $69.47 | $68.11 | 752.42 K | $8.16 B |
| 03/17/2025 | $68.50 | $69.01 (0.74%) | $69.87 | $68.43 | 650.60 K | $8.25 B |
| 03/14/2025 | $67.44 | $68.44 (1.48%) | $68.57 | $67.33 | 592.92 K | $8.19 B |
| 03/13/2025 | $67.66 | $67.01 (-0.96%) | $68.39 | $66.94 | 771.73 K | $8.01 B |
| 03/12/2025 | $69.53 | $68.00 (-2.2%) | $69.73 | $67.64 | 714.91 K | $8.13 B |
| 03/11/2025 | $70.00 | $69.21 (-1.13%) | $70.49 | $68.90 | 1.18 M | $8.28 B |
| 03/10/2025 | $69.37 | $70.05 (0.98%) | $70.92 | $69.27 | 856.50 K | $8.38 B |
| 03/07/2025 | $69.03 | $69.74 (1.03%) | $70.13 | $68.69 | 680.70 K | $8.34 B |
| 03/06/2025 | $68.40 | $69.45 (1.54%) | $69.75 | $68.28 | 790.90 K | $8.31 B |
| 03/05/2025 | $67.97 | $68.79 (1.21%) | $69.03 | $67.78 | 922.30 K | $8.23 B |
| 03/04/2025 | $67.86 | $67.50 (-0.53%) | $68.59 | $67.39 | 905.25 K | $8.07 B |
| 03/03/2025 | $69.27 | $68.76 (-0.74%) | $69.84 | $68.74 | 1.25 M | $8.22 B |
| 02/28/2025 | $67.75 | $69.09 (1.98%) | $69.22 | $67.31 | 1.03 M | $8.26 B |
| 02/27/2025 | $66.01 | $67.59 (2.39%) | $68.48 | $65.10 | 665.03 K | $8.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
