Donaldson Company, Inc. (DCI) Charts

$69.77

$0.81 (-1.15%)
Last update: 04:00 PM EST
Day's range
$69.53
Day's range
$70.67

5 DAY PERFORMANCE

-0.87%

1 MONTH PERFORMANCE

-0.85%

3 MONTH PERFORMANCE

+2.60%

6 MONTH PERFORMANCE

-3.95%

YEAR-TO-DATE PERFORMANCE

+3.59%

1 YEAR PERFORMANCE

-6.08%

Donaldson Company, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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