Education
About Us
Working with TipRanks
Follow Us
Donaldson Company (DCI)
NYSE:DCI
Time Period
1Y
Events
Historical Prices
Rows:
Dec 16, 2025
92.34
92.85
90.29
91.12
91.12
-1.50%
1,114,668
1.74
Dec 15, 2025
92.48
92.74
91.97
92.51
92.51
+0.26%
890,215
1.41
Dec 12, 2025
93.40
93.40
91.91
92.27
92.27
-0.86%
530,434
0.84
Dec 11, 2025
92.41
93.30
92.21
93.07
93.07
+1.00%
717,887
1.14
Dec 10, 2025
90.37
92.49
90.10
92.15
92.15
+2.21%
985,120
1.56
Dec 09, 2025
91.54
92.02
90.08
90.16
90.16
-1.74%
747,627
1.19
Dec 08, 2025
92.33
92.92
91.23
91.76
91.76
-0.74%
797,066
1.28
Dec 05, 2025
93.49
93.49
91.34
92.44
92.44
-1.51%
758,231
1.22
Dec 04, 2025
89.92
95.00
89.00
94.16
93.86
+7.83%
1,011,939
1.65
Dec 03, 2025
88.79
89.25
86.77
87.60
87.32
-0.32%
983,759
1.62
Dec 02, 2025
88.48
88.72
87.66
88.16
87.88
+0.43%
751,008
1.24
Dec 01, 2025
89.11
89.62
87.79
88.06
87.78
-1.73%
1,113,239
1.86
Nov 28, 2025
90.53
90.53
89.61
89.90
89.61
-0.01%
324,256
0.53
Nov 26, 2025
90.28
90.94
90.02
90.20
89.91
-0.08%
1,292,852
2.12
Nov 25, 2025
89.18
90.76
88.92
90.56
90.27
+2.46%
943,798
1.51
Nov 24, 2025
88.84
89.09
87.99
88.67
88.39
+1.45%
687,101
1.08
Nov 21, 2025
85.41
87.90
85.11
87.68
87.40
+3.52%
787,319
1.24
Nov 20, 2025
86.20
86.24
84.77
84.97
84.70
-0.03%
809,393
1.28
Nov 19, 2025
85.00
86.08
85.00
85.27
85.00
+0.47%
470,226
0.75
Nov 18, 2025
84.50
85.29
84.06
85.14
84.87
+0.64%
414,124
0.65
Nov 17, 2025
85.55
86.38
84.80
84.87
84.60
-0.50%
577,913
0.91
Nov 14, 2025
85.85
86.30
85.22
85.57
85.30
-0.86%
673,026
1.06
Nov 13, 2025
88.00
88.88
86.39
86.59
86.31
-1.52%
642,503
1.02
Nov 12, 2025
87.74
88.54
87.58
88.21
87.93
+0.86%
389,703
0.62
Nov 11, 2025
87.91
87.99
87.47
87.74
87.46
+0.22%
349,485
0.55
Nov 10, 2025
87.09
88.48
86.67
87.83
87.55
+1.44%
495,526
0.78
Nov 07, 2025
85.49
86.97
85.34
86.86
86.58
+1.42%
529,889
0.84
Nov 06, 2025
86.82
87.64
85.57
85.92
85.65
-0.34%
634,048
1.01
Nov 05, 2025
84.72
86.76
84.72
86.49
86.21
+2.60%
1,444,498
2.36
Nov 04, 2025
84.01
84.93
83.46
84.57
84.30
+0.43%
581,254
0.95
Nov 03, 2025
83.94
84.67
82.58
84.48
84.21
+0.59%
809,312
1.34
Oct 31, 2025
83.63
84.79
83.53
84.25
83.98
+0.99%
1,145,492
1.93
Oct 30, 2025
83.15
84.88
83.15
83.69
83.42
+0.45%
630,963
1.07
Oct 29, 2025
82.86
83.89
82.59
83.58
83.31
+1.29%
708,582
1.20
Oct 28, 2025
83.15
83.62
82.69
82.78
82.52
-0.63%
465,321
0.78
Oct 27, 2025
83.54
84.13
83.14
83.57
83.30
+0.71%
483,116
0.81
Oct 24, 2025
84.56
84.56
83.06
83.25
82.98
+0.20%
521,255
0.88
Oct 23, 2025
83.14
83.59
82.51
83.35
83.08
+1.18%
514,284
0.87
Oct 22, 2025
83.68
84.07
82.55
82.64
82.38
-1.01%
489,025
0.83
Oct 21, 2025
82.43
84.42
82.15
83.75
83.48
+0.97%
428,330
0.72
Oct 20, 2025
83.09
83.57
82.92
83.21
82.94
+0.85%
344,022
0.58
Oct 17, 2025
82.09
82.90
81.60
82.77
82.51
+0.92%
473,894
0.80
Oct 16, 2025
82.81
83.45
81.96
82.28
82.02
+0.17%
393,055
0.66
Oct 15, 2025
82.41
82.96
81.60
82.40
82.14
+0.86%
418,207
0.70
Oct 14, 2025
80.04
82.44
79.98
81.96
81.70
+1.50%
348,207
0.58
Oct 13, 2025
80.61
81.57
80.34
81.01
80.75
+1.74%
308,841
0.51
Oct 10, 2025
81.56
81.92
79.42
79.88
79.62
-1.60%
482,149
0.80
Oct 09, 2025
83.32
83.32
81.35
81.44
81.18
-1.62%
429,236
0.71
Oct 08, 2025
82.83
83.22
82.32
83.05
82.78
+1.16%
513,794
0.85
Oct 07, 2025
82.51
83.27
81.98
82.36
82.10
-0.47%
469,612
0.77
Rows: