-
5 DAY PERFORMANCE
+3.78% -
1 MONTH PERFORMANCE
+0.17% -
3 MONTH PERFORMANCE
+0.29% -
6 MONTH PERFORMANCE
-1.36% -
YEAR-TO-DATE PERFORMANCE
+11.29% -
1 YEAR PERFORMANCE
+17.95%
Donaldson Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $71.59 | $72.82 (1.72%) | $72.82 | $71.59 | 52,510 | |
| 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 |
| 08/21/2024 | $73.16 | $74.24 (1.48%) | $74.25 | $72.78 | 361,800 | $8.97 B |
| 08/20/2024 | $72.59 | $72.73 (0.19%) | $73.33 | $72.20 | 363,600 | $8.79 B |
| 08/19/2024 | $72.94 | $72.79 (-0.21%) | $73.00 | $72.55 | 396,100 | $8.79 B |
| 08/16/2024 | $72.66 | $72.61 (-0.07%) | $73.01 | $72.19 | 416,629 | $8.77 B |
| 08/15/2024 | $73.00 | $72.61 (-0.53%) | $73.46 | $72.43 | 383,225 | $8.77 B |
| 08/14/2024 | $72.01 | $71.94 (-0.1%) | $72.37 | $71.46 | 276,300 | $8.69 B |
| 08/13/2024 | $71.30 | $72.05 (1.05%) | $72.24 | $70.98 | 363,300 | $8.70 B |
| 08/12/2024 | $72.82 | $71.18 (-2.25%) | $72.82 | $70.97 | 563,302 | $8.60 B |
| 08/09/2024 | $71.85 | $72.90 (1.46%) | $72.92 | $71.44 | 435,300 | $8.81 B |
| 08/08/2024 | $71.67 | $71.85 (0.25%) | $72.11 | $71.34 | 310,704 | $8.68 B |
| 08/07/2024 | $72.16 | $70.87 (-1.79%) | $73.00 | $70.67 | 393,100 | $8.56 B |
| 08/06/2024 | $70.97 | $71.63 (0.93%) | $72.38 | $70.22 | 421,101 | $8.65 B |
| 08/05/2024 | $70.29 | $70.60 (0.44%) | $71.28 | $69.45 | 435,825 | $8.53 B |
| 08/02/2024 | $72.44 | $72.31 (-0.18%) | $72.44 | $71.30 | 570,709 | $8.74 B |
| 08/01/2024 | $74.50 | $73.65 (-1.14%) | $75.52 | $73.08 | 364,841 | $8.90 B |
| 07/31/2024 | $75.34 | $74.82 (-0.69%) | $75.76 | $74.55 | 691,900 | $9.04 B |
| 07/30/2024 | $74.66 | $74.74 (0.11%) | $75.19 | $74.01 | 286,534 | $9.03 B |
| 07/29/2024 | $74.28 | $74.63 (0.47%) | $74.86 | $74.01 | 329,806 | $9.02 B |
| 07/26/2024 | $73.75 | $74.29 (0.73%) | $74.66 | $73.54 | 367,826 | $8.97 B |
| 07/25/2024 | $72.38 | $73.08 (0.97%) | $73.95 | $72.10 | 311,200 | $8.83 B |
| 07/24/2024 | $73.05 | $72.20 (-1.16%) | $73.54 | $72.19 | 314,407 | $8.72 B |
| 07/23/2024 | $73.50 | $73.46 (-0.05%) | $73.96 | $73.28 | 290,100 | $8.87 B |
| 07/22/2024 | $73.14 | $73.79 (0.89%) | $73.90 | $72.49 | 314,635 | $8.91 B |
| 07/19/2024 | $73.36 | $72.56 (-1.09%) | $73.36 | $72.15 | 359,953 | $8.77 B |
| 07/18/2024 | $73.84 | $73.32 (-0.7%) | $75.10 | $73.09 | 419,475 | $8.86 B |
| 07/17/2024 | $74.47 | $74.38 (-0.12%) | $74.86 | $73.87 | 445,770 | $8.99 B |
| 07/16/2024 | $73.34 | $74.86 (2.07%) | $75.00 | $73.03 | 377,827 | $9.04 B |
| 07/15/2024 | $72.44 | $72.64 (0.28%) | $73.01 | $72.40 | 264,689 | $8.77 B |
| 07/12/2024 | $72.48 | $72.19 (-0.4%) | $72.65 | $71.93 | 351,516 | $8.72 B |
| 07/11/2024 | $71.17 | $71.74 (0.8%) | $72.34 | $71.17 | 290,905 | $8.67 B |
| 07/10/2024 | $69.44 | $70.43 (1.43%) | $70.54 | $69.00 | 268,159 | $8.51 B |
| 07/09/2024 | $70.17 | $69.34 (-1.18%) | $70.27 | $69.25 | 299,042 | $8.38 B |
| 07/08/2024 | $70.50 | $70.42 (-0.11%) | $70.83 | $70.03 | 325,497 | $8.51 B |
| 07/05/2024 | $70.86 | $70.07 (-1.11%) | $71.19 | $69.52 | 571,049 | $8.46 B |
| 07/03/2024 | $70.96 | $71.11 (0.21%) | $71.66 | $70.82 | 285,376 | $8.59 B |
| 07/02/2024 | $70.72 | $70.88 (0.23%) | $71.27 | $70.72 | 518,994 | $8.56 B |
| 07/01/2024 | $72.01 | $70.77 (-1.72%) | $72.10 | $70.56 | 409,648 | $8.55 B |
| 06/28/2024 | $71.66 | $71.56 (-0.14%) | $72.12 | $70.81 | 1.84 M | $8.64 B |
| 06/27/2024 | $71.14 | $71.31 (0.24%) | $71.55 | $70.86 | 450,616 | $8.61 B |
| 06/26/2024 | $71.39 | $71.09 (-0.42%) | $71.70 | $70.25 | 665,468 | $8.59 B |
| 06/25/2024 | $72.60 | $71.99 (-0.84%) | $72.77 | $71.66 | 388,655 | $8.70 B |
| 06/24/2024 | $72.46 | $73.03 (0.79%) | $73.50 | $72.18 | 495,725 | $8.82 B |
| 06/21/2024 | $72.00 | $72.25 (0.35%) | $72.34 | $71.64 | 1.06 M | $8.73 B |
| 06/20/2024 | $72.60 | $71.93 (-0.92%) | $73.02 | $71.86 | 456,599 | $8.69 B |
| 06/18/2024 | $72.52 | $72.69 (0.23%) | $73.22 | $72.25 | 426,632 | $8.78 B |
| 06/17/2024 | $71.30 | $72.52 (1.71%) | $72.85 | $71.30 | 428,903 | $8.76 B |