5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
-11.68%
6 MONTH PERFORMANCE
-17.11%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
-12.42%
Donaldson Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $62.49 | $62.74 (0.4%) | $63.28 | $62.36 | 394,920 | $7.50 B |
| 04/16/2025 | $62.70 | $62.45 (-0.4%) | $63.30 | $62.02 | 534,900 | $7.47 B |
| 04/15/2025 | $63.84 | $63.23 (-0.96%) | $63.91 | $62.95 | 750,900 | $7.56 B |
| 04/14/2025 | $64.00 | $63.40 (-0.94%) | $64.10 | $62.88 | 674,606 | $7.58 B |
| 04/11/2025 | $62.13 | $63.41 (2.06%) | $63.87 | $60.89 | 740,800 | $7.58 B |
| 04/10/2025 | $62.85 | $62.15 (-1.11%) | $62.89 | $60.47 | 770,301 | $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 | 894,900 | $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 | 830,215 | $7.62 B |
| 04/02/2025 | $66.90 | $68.30 (2.09%) | $68.46 | $66.90 | 455,200 | $8.17 B |
| 04/01/2025 | $66.90 | $67.45 (0.82%) | $67.58 | $66.28 | 643,400 | $8.07 B |
| 03/31/2025 | $66.52 | $67.06 (0.81%) | $67.57 | $65.99 | 729,700 | $8.02 B |
| 03/28/2025 | $68.59 | $67.07 (-2.22%) | $68.67 | $66.97 | 627,800 | $8.02 B |
| 03/27/2025 | $68.88 | $68.75 (-0.19%) | $69.19 | $68.03 | 443,900 | $8.22 B |
| 03/26/2025 | $68.27 | $68.73 (0.67%) | $69.52 | $68.27 | 484,110 | $8.22 B |
| 03/25/2025 | $68.26 | $68.29 (0.04%) | $68.73 | $67.57 | 566,546 | $8.17 B |
| 03/24/2025 | $67.80 | $68.13 (0.49%) | $68.30 | $67.37 | 470,818 | $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 | 701,400 | $8.11 B |
| 03/19/2025 | $68.18 | $68.94 (1.11%) | $69.10 | $67.83 | 604,900 | $8.25 B |
| 03/18/2025 | $68.78 | $68.22 (-0.81%) | $69.47 | $68.11 | 752,422 | $8.16 B |
| 03/17/2025 | $68.50 | $69.01 (0.74%) | $69.87 | $68.43 | 650,602 | $8.25 B |
| 03/14/2025 | $67.44 | $68.44 (1.48%) | $68.57 | $67.33 | 592,922 | $8.19 B |
| 03/13/2025 | $67.66 | $67.01 (-0.96%) | $68.39 | $66.94 | 771,725 | $8.01 B |
| 03/12/2025 | $69.53 | $68.00 (-2.2%) | $69.73 | $67.64 | 714,910 | $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 | 856,500 | $8.38 B |
| 03/07/2025 | $69.03 | $69.74 (1.03%) | $70.13 | $68.69 | 680,700 | $8.34 B |
| 03/06/2025 | $68.40 | $69.45 (1.54%) | $69.75 | $68.28 | 790,900 | $8.31 B |
| 03/05/2025 | $67.97 | $68.79 (1.21%) | $69.03 | $67.78 | 922,300 | $8.23 B |
| 03/04/2025 | $67.86 | $67.50 (-0.53%) | $68.59 | $67.39 | 905,246 | $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 | 665,032 | $8.08 B |
| 02/26/2025 | $69.32 | $69.25 (-0.1%) | $69.97 | $69.00 | 700,866 | $8.28 B |
| 02/25/2025 | $68.56 | $69.51 (1.39%) | $69.74 | $68.46 | 408,500 | $8.31 B |
| 02/24/2025 | $68.95 | $68.52 (-0.62%) | $69.05 | $68.44 | 413,918 | $8.19 B |
| 02/21/2025 | $69.64 | $68.79 (-1.22%) | $69.64 | $68.47 | 650,700 | $8.23 B |
| 02/20/2025 | $69.30 | $69.35 (0.07%) | $69.68 | $68.77 | 582,331 | $8.29 B |
| 02/19/2025 | $69.14 | $69.44 (0.43%) | $69.82 | $68.72 | 393,337 | $8.31 B |
| 02/18/2025 | $68.56 | $69.30 (1.08%) | $69.67 | $68.51 | 534,022 | $8.29 B |
| 02/14/2025 | $70.16 | $68.58 (-2.25%) | $70.53 | $68.33 | 668,717 | $8.20 B |
| 02/13/2025 | $69.91 | $70.09 (0.26%) | $70.23 | $69.77 | 383,437 | $8.38 B |
| 02/12/2025 | $69.48 | $69.82 (0.49%) | $70.20 | $69.37 | 324,800 | $8.35 B |
| 02/11/2025 | $70.19 | $70.72 (0.76%) | $70.98 | $70.15 | 339,300 | $8.46 B |
| 02/10/2025 | $70.72 | $70.44 (-0.4%) | $70.74 | $69.68 | 382,098 | $8.42 B |
| 02/07/2025 | $70.88 | $70.13 (-1.06%) | $71.08 | $70.11 | 547,900 | $8.39 B |
| 02/06/2025 | $70.19 | $70.68 (0.7%) | $70.84 | $70.02 | 342,900 | $8.45 B |
| 02/05/2025 | $69.95 | $70.15 (0.29%) | $70.26 | $69.41 | 317,317 | $8.39 B |
| 02/04/2025 | $69.54 | $69.95 (0.59%) | $70.32 | $69.54 | 294,400 | $8.37 B |
| 02/03/2025 | $69.73 | $69.62 (-0.16%) | $70.29 | $68.40 | 488,432 | $8.33 B |
| 01/31/2025 | $72.04 | $71.19 (-1.18%) | $72.04 | $70.96 | 789,400 | $8.51 B |
| 01/30/2025 | $70.89 | $71.65 (1.07%) | $71.93 | $70.78 | 356,653 | $8.57 B |
| 01/29/2025 | $70.84 | $70.28 (-0.79%) | $71.16 | $69.81 | 612,200 | $8.41 B |
| 01/28/2025 | $71.20 | $71.04 (-0.22%) | $71.72 | $70.27 | 527,300 | $8.50 B |
| 01/27/2025 | $71.84 | $71.46 (-0.53%) | $72.11 | $71.37 | 673,000 | $8.55 B |
| 01/24/2025 | $71.65 | $72.28 (0.88%) | $72.43 | $71.49 | 633,930 | $8.64 B |
| 01/23/2025 | $71.22 | $71.68 (0.65%) | $71.96 | $70.99 | 480,621 | $8.57 B |
| 01/22/2025 | $71.69 | $71.38 (-0.43%) | $71.83 | $70.87 | 424,119 | $8.54 B |
| 01/21/2025 | $71.74 | $71.75 (0.01%) | $72.53 | $71.64 | 549,400 | $8.58 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.
