Education
About Us
Working with TipRanks
Follow Us
Donaldson Company (DCI)
NYSE:DCI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
101.93
102.90
100.73
101.94
101.94
-1.34%
1,751,578
2.51
Jan 29, 2026
102.63
103.32
101.41
103.32
103.32
+1.54%
748,965
1.07
Jan 28, 2026
100.68
102.97
99.96
101.75
101.75
+0.69%
915,587
1.33
Jan 27, 2026
101.02
101.59
100.05
101.05
101.05
+0.43%
505,296
0.73
Jan 26, 2026
100.94
101.35
100.16
100.62
100.62
-0.21%
580,704
0.84
Jan 23, 2026
102.17
102.59
100.40
100.83
100.83
-1.50%
353,468
0.51
Jan 22, 2026
102.84
103.78
101.84
102.37
102.37
+0.07%
430,873
0.62
Jan 21, 2026
100.73
102.87
100.49
102.30
102.30
+2.43%
531,211
0.77
Jan 20, 2026
100.29
101.00
99.29
99.87
99.87
-1.66%
643,383
0.94
Jan 19, 2026
100.59
101.61
100.31
101.56
101.56
0.00%
0
0.00
Jan 16, 2026
100.59
101.61
100.31
101.56
101.56
+0.82%
897,045
1.31
Jan 15, 2026
99.17
100.91
98.98
100.73
100.73
+2.23%
716,766
1.05
Jan 14, 2026
96.95
98.71
96.60
98.53
98.53
+1.76%
867,147
1.29
Jan 13, 2026
96.42
97.03
95.74
96.83
96.83
+0.86%
649,202
0.97
Jan 12, 2026
94.69
96.00
94.22
96.00
96.00
+1.12%
492,574
0.74
Jan 09, 2026
95.43
96.08
94.89
94.94
94.94
+2.06%
643,443
0.97
Jan 08, 2026
90.85
93.05
90.85
93.02
93.02
+2.09%
589,287
0.89
Jan 07, 2026
92.30
92.30
90.59
91.12
91.12
-1.13%
626,555
0.95
Jan 06, 2026
90.72
92.37
90.27
92.16
92.16
+1.21%
528,826
0.80
Jan 05, 2026
89.50
91.38
89.50
91.06
91.06
+1.26%
504,906
0.77
Jan 02, 2026
88.75
90.04
88.70
89.93
89.93
+1.43%
599,216
0.92
Dec 31, 2025
90.00
90.53
88.50
88.66
88.66
-1.81%
605,691
0.93
Dec 30, 2025
90.68
91.04
90.03
90.29
90.29
-0.74%
444,061
0.68
Dec 29, 2025
91.17
91.17
90.36
90.96
90.96
-0.36%
491,275
0.75
Dec 26, 2025
91.50
91.50
90.71
91.29
91.29
+0.04%
447,232
0.69
Dec 24, 2025
91.91
91.91
91.22
91.25
91.25
-0.31%
228,008
0.35
Dec 23, 2025
92.45
92.95
91.40
91.53
91.53
-1.14%
478,511
0.73
Dec 22, 2025
92.85
93.52
91.86
92.59
92.59
-0.02%
644,104
0.98
Dec 19, 2025
92.06
92.72
91.86
92.61
92.61
+0.67%
1,974,132
3.12
Dec 18, 2025
90.86
92.25
90.52
91.99
91.99
+1.60%
1,002,105
1.54
Dec 17, 2025
90.84
91.76
90.13
90.54
90.54
-0.64%
830,860
1.29
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
Rows: