Donaldson Company (DCI) Historical Stock Prices

Donaldson Company, Inc. (DCI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 18, 2026	82.13	83.04	81.54	82.46	81.88	733,500
May 15, 2026	83.16	83.35	81.13	81.94	81.36	675,200
May 14, 2026	84.70	84.88	83.16	83.84	83.25	648,100
May 13, 2026	84.95	85.47	83.89	83.93	83.34	513,600
May 12, 2026	85.63	85.91	83.75	84.85	84.25	595,500
May 11, 2026	86.30	86.60	85.14	85.59	84.99	456,800
May 8, 2026	86.24	86.68	85.56	86.00	85.40	348,600
May 7, 2026	88.04	88.12	85.64	85.91	85.31	519,200
May 6, 2026	87.72	88.45	87.10	87.66	87.04	412,100
May 5, 2026	85.89	86.96	85.67	86.28	85.67	333,000
May 4, 2026	85.88	86.20	84.63	85.18	84.58	492,600
May 1, 2026	88.28	88.28	85.94	86.22	85.61	683,900
Apr 30, 2026	87.36	88.94	87.36	88.17	87.55	768,200
Apr 29, 2026	87.78	87.89	86.42	87.00	86.39	397,400
Apr 28, 2026	89.89	89.89	87.37	87.87	87.25	492,500
Apr 27, 2026	89.18	90.43	88.37	89.79	89.16	759,700
Apr 24, 2026	87.96	90.73	87.74	88.96	88.33	1,092,100
Apr 23, 2026	86.77	88.19	86.16	87.97	87.35	677,900
Apr 22, 2026	89.05	89.05	86.10	86.35	85.74	477,200
Apr 21, 2026	89.10	89.86	88.35	88.40	87.78	587,100
Apr 20, 2026	89.08	89.62	88.30	89.06	88.43	346,200
Apr 17, 2026	87.90	90.31	87.47	89.20	88.57	655,900
Apr 16, 2026	88.60	89.26	86.86	87.37	86.76	723,700
Apr 15, 2026	88.65	88.84	87.02	88.52	87.90	1,076,100
Apr 14, 2026	88.84	89.47	88.27	89.24	88.61	420,000

Historical stock prices.