5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
+11.10%
6 MONTH PERFORMANCE
+1.62%
YEAR-TO-DATE PERFORMANCE
+4.31%
1 YEAR PERFORMANCE
-3.29%
Donaldson Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $70.62 | $70.11 (-0.73%) | $70.87 | $70.08 | 106.45 K | $8.34 B |
| 07/14/2025 | $70.28 | $70.25 (-0.04%) | $70.56 | $69.50 | 510.82 K | $8.35 B |
| 07/11/2025 | $70.84 | $70.56 (-0.4%) | $71.01 | $70.39 | 584.70 K | $8.38 B |
| 07/10/2025 | $71.16 | $71.62 (0.65%) | $72.24 | $71.03 | 676.78 K | $8.51 B |
| 07/09/2025 | $70.85 | $70.90 (0.07%) | $71.03 | $70.11 | 375.72 K | $8.42 B |
| 07/08/2025 | $70.14 | $70.66 (0.74%) | $71.19 | $70.14 | 526.90 K | $8.39 B |
| 07/07/2025 | $71.16 | $70.15 (-1.42%) | $71.34 | $69.94 | 480.10 K | $8.33 B |
| 07/03/2025 | $71.31 | $71.26 (-0.07%) | $71.56 | $71.11 | 395.31 K | $8.47 B |
| 07/02/2025 | $70.76 | $71.16 (0.57%) | $71.20 | $70.39 | 486.73 K | $8.45 B |
| 07/01/2025 | $68.96 | $70.67 (2.48%) | $71.24 | $68.96 | 568.73 K | $8.40 B |
| 06/30/2025 | $69.52 | $69.35 (-0.24%) | $69.67 | $69.10 | 549.31 K | $8.24 B |
| 06/27/2025 | $70.10 | $69.57 (-0.76%) | $70.28 | $69.24 | 1.04 M | $8.26 B |
| 06/26/2025 | $69.28 | $69.94 (0.95%) | $70.06 | $69.24 | 466.24 K | $8.31 B |
| 06/25/2025 | $69.51 | $69.03 (-0.69%) | $69.52 | $68.80 | 474.20 K | $8.20 B |
| 06/24/2025 | $69.29 | $69.36 (0.1%) | $69.62 | $68.85 | 508.70 K | $8.24 B |
| 06/23/2025 | $68.08 | $69.12 (1.53%) | $69.17 | $67.71 | 476.75 K | $8.21 B |
| 06/20/2025 | $68.78 | $68.14 (-0.93%) | $69.01 | $67.94 | 970.60 K | $8.10 B |
| 06/18/2025 | $68.23 | $68.43 (0.29%) | $68.95 | $68.05 | 466.20 K | $8.13 B |
| 06/17/2025 | $68.92 | $68.34 (-0.84%) | $68.98 | $68.18 | 669.60 K | $8.12 B |
| 06/16/2025 | $69.16 | $69.04 (-0.17%) | $69.50 | $68.67 | 493.30 K | $8.20 B |
| 06/13/2025 | $68.58 | $68.66 (0.12%) | $69.05 | $68.42 | 623.84 K | $8.16 B |
| 06/12/2025 | $69.43 | $69.62 (0.27%) | $69.75 | $69.13 | 451.60 K | $8.27 B |
| 06/11/2025 | $70.51 | $69.79 (-1.02%) | $70.67 | $69.53 | 420.33 K | $8.35 B |
| 06/10/2025 | $70.68 | $70.58 (-0.14%) | $71.10 | $70.33 | 588.01 K | $8.44 B |
| 06/09/2025 | $70.62 | $70.55 (-0.1%) | $71.04 | $70.05 | 471.66 K | $8.44 B |
| 06/06/2025 | $70.61 | $70.38 (-0.33%) | $70.69 | $70.05 | 545.60 K | $8.42 B |
| 06/05/2025 | $69.73 | $69.86 (0.19%) | $70.37 | $69.15 | 743.40 K | $8.36 B |
| 06/04/2025 | $70.31 | $69.53 (-1.11%) | $70.65 | $69.17 | 912.80 K | $8.32 B |
| 06/03/2025 | $74.00 | $69.29 (-6.36%) | $74.00 | $68.80 | 1.11 M | $8.29 B |
| 06/02/2025 | $69.48 | $69.17 (-0.45%) | $69.55 | $68.35 | 907.70 K | $8.27 B |
| 05/30/2025 | $69.51 | $69.55 (0.06%) | $69.92 | $69.03 | 625.98 K | $8.32 B |
| 05/29/2025 | $69.64 | $69.74 (0.14%) | $69.74 | $69.07 | 379.80 K | $8.34 B |
| 05/28/2025 | $70.39 | $69.29 (-1.56%) | $70.40 | $69.15 | 388.02 K | $8.29 B |
| 05/27/2025 | $69.30 | $70.33 (1.49%) | $70.36 | $68.72 | 599.20 K | $8.41 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 |
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.
