Donaldson Company (DCI) Historical Stock Prices

Donaldson Company, Inc. (DCI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 22, 2025	92.85	93.52	91.86	92.59	91.69	644,100
Dec 19, 2025	92.06	92.72	91.86	92.61	91.71	1,974,100
Dec 18, 2025	90.86	92.25	90.52	91.99	91.10	1,002,100
Dec 17, 2025	90.84	91.76	90.13	90.54	89.66	830,900
Dec 16, 2025	92.34	92.85	90.29	91.12	90.23	1,114,700
Dec 15, 2025	92.48	92.74	91.97	92.51	91.61	890,200
Dec 12, 2025	93.40	93.40	91.91	92.27	91.37	530,400
Dec 11, 2025	92.41	93.30	92.21	93.07	92.17	717,900
Dec 10, 2025	90.37	92.49	90.10	92.15	91.25	985,100
Dec 9, 2025	91.54	92.02	90.08	90.16	89.28	747,600
Dec 8, 2025	92.33	92.92	91.23	91.76	90.87	797,100
Dec 5, 2025	93.49	93.49	91.34	92.44	91.54	758,200
Dec 4, 2025	89.92	95.00	89.00	94.16	92.95	1,011,900
Dec 3, 2025	88.79	89.25	86.77	87.60	86.47	983,800
Dec 2, 2025	88.48	88.72	87.66	88.16	87.02	751,000
Dec 1, 2025	89.11	89.62	87.79	88.06	86.93	1,113,200
Nov 28, 2025	90.53	90.53	89.61	89.90	88.74	324,300
Nov 26, 2025	90.28	90.94	90.02	90.20	89.04	1,292,900
Nov 25, 2025	89.18	90.76	88.92	90.56	89.39	943,800
Nov 24, 2025	88.84	89.09	87.99	88.67	87.53	687,100
Nov 21, 2025	85.41	87.90	85.11	87.68	86.55	787,300
Nov 20, 2025	86.20	86.24	84.77	84.97	83.88	809,400
Nov 19, 2025	85.00	86.08	85.00	85.27	84.17	470,200
Nov 18, 2025	84.50	85.29	84.06	85.14	84.04	414,100
Nov 17, 2025	85.55	86.38	84.80	84.87	83.78	577,900

Historical stock prices.