Donaldson Company (DCI)
NYSE:DCI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
85.32
85.98
84.75
85.53
85.53
-0.01%
573,386
0.79
Apr 06, 2026
84.73
85.81
84.03
85.54
85.54
+0.36%
361,654
0.50
Apr 03, 2026
84.58
86.73
83.75
85.23
85.23
0.00%
0
0.00
Apr 02, 2026
84.58
86.73
83.75
85.23
85.23
-0.96%
340,953
0.46
Apr 01, 2026
85.43
86.99
85.40
86.06
86.06
+1.40%
459,768
0.62
Mar 31, 2026
83.79
85.30
83.16
84.87
84.87
+2.74%
493,609
0.68
Mar 30, 2026
84.71
84.71
82.36
82.61
82.61
-1.50%
531,634
0.73
Mar 27, 2026
84.17
85.52
83.55
83.87
83.87
-1.03%
500,392
0.68
Mar 26, 2026
86.30
86.96
84.43
84.74
84.74
-2.73%
504,164
0.69
Mar 25, 2026
87.35
87.36
86.04
87.12
87.12
+0.95%
449,836
0.62
Mar 24, 2026
84.91
86.87
84.72
86.30
86.30
+0.76%
474,154
0.66
Mar 23, 2026
85.89
86.78
85.13
85.65
85.65
+2.39%
724,273
1.01
Mar 20, 2026
83.85
83.85
82.46
83.65
83.65
-0.54%
2,427,432
3.54
Mar 19, 2026
82.95
84.42
82.01
84.10
84.10
+0.08%
540,210
0.79
Mar 18, 2026
85.30
85.46
83.82
84.03
84.03
-1.33%
725,022
1.03
Mar 17, 2026
86.25
87.03
84.98
85.16
85.16
-0.36%
630,434
0.89
Mar 16, 2026
87.09
87.57
85.33
85.47
85.47
-0.38%
647,141
0.91
Mar 13, 2026
87.04
87.61
85.50
85.80
85.80
-1.36%
557,600
0.77
Mar 12, 2026
87.23
88.11
86.64
86.98
86.98
-1.72%
567,244
0.78
Mar 11, 2026
88.22
89.21
86.98
88.50
88.50
-0.26%
543,673
0.75
Mar 10, 2026
88.92
90.30
88.20
88.73
88.73
-0.25%
486,783
0.66
Mar 09, 2026
87.66
89.37
86.49
88.95
88.95
+0.25%
467,924
0.63
Mar 06, 2026
90.04
90.04
88.64
88.73
88.73
-3.23%
541,674
0.73
Mar 05, 2026
92.69
93.03
90.59
91.69
91.69
-1.87%
803,596
1.08
Mar 04, 2026
93.71
94.42
91.73
93.44
93.44
+0.48%
676,738
0.91
Mar 03, 2026
93.47
94.16
91.95
92.99
92.99
-2.85%
983,571
1.32
Mar 02, 2026
91.94
96.36
90.50
95.72
95.72
+3.19%
1,633,121
2.22
Feb 27, 2026
90.82
92.89
88.20
92.76
92.76
+0.64%
1,350,625
1.86
Feb 26, 2026
95.06
95.06
86.05
92.17
92.17
-11.73%
2,749,583
3.93
Feb 25, 2026
107.12
107.73
103.46
104.42
104.42
-2.30%
1,272,337
1.86
Feb 24, 2026
106.99
107.97
106.64
106.88
106.88
+0.11%
616,555
0.91
Feb 23, 2026
107.58
108.20
105.85
106.76
106.76
-0.93%
571,432
0.83
Feb 20, 2026
107.58
109.46
107.09
107.76
107.76
-0.02%
633,079
0.92
Feb 19, 2026
107.70
108.54
107.05
107.78
107.78
-0.14%
484,511
0.70
Feb 18, 2026
108.50
109.43
107.90
107.93
107.93
-0.69%
718,492
1.03
Feb 17, 2026
108.98
110.14
107.89
108.68
108.68
-0.71%
695,454
1.00
Feb 16, 2026
110.06
110.62
109.10
109.46
109.46
0.00%
0
0.00
Feb 13, 2026
110.06
110.62
109.10
109.46
109.46
-0.44%
718,396
1.03
Feb 12, 2026
111.32
112.84
109.74
109.94
109.94
-0.30%
855,799
1.23
Feb 11, 2026
110.08
111.36
109.77
110.57
110.27
+0.91%
1,225,312
1.78
Feb 10, 2026
109.06
109.79
108.40
109.57
109.27
+0.34%
334,066
0.48
Feb 09, 2026
109.00
109.73
108.57
109.20
108.90
+0.16%
416,297
0.60
Feb 06, 2026
108.24
109.88
107.96
109.03
108.73
+1.84%
683,157
1.00
Feb 05, 2026
106.98
107.95
106.49
107.06
106.77
-0.21%
693,007
1.01
Feb 04, 2026
103.50
107.88
103.40
107.29
107.00
+3.75%
1,239,405
1.85
Feb 03, 2026
102.18
103.50
101.49
103.41
103.13
+2.21%
1,038,280
1.56
Feb 02, 2026
101.78
102.58
99.28
101.17
100.90
-0.76%
765,106
1.13
Jan 30, 2026
101.93
102.90
100.73
101.94
101.66
-1.34%
1,751,578
2.66
Jan 29, 2026
102.63
103.32
101.41
103.32
103.04
+1.54%
748,965
1.14
Jan 28, 2026
100.68
102.97
99.96
101.75
101.47
+0.69%
915,587
1.38
Rows: