Donaldson Company, Inc.

DCI · NYSE

Prices in USD

Historical prices

Donaldson Company, Inc. (DCI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 6, 202690.0490.0488.6488.7388.11541,600
Mar 5, 202692.6993.0390.5991.6991.05800,400
Mar 4, 202693.7194.4291.7393.4492.78676,700
Mar 3, 202693.4794.1691.9592.9992.34983,600
Mar 2, 202691.9496.3690.5095.7295.051,633,100
Feb 27, 202690.8292.8988.2092.7692.111,350,600
Feb 26, 202695.0695.0686.0592.1791.522,749,500
Feb 25, 2026107.12107.73103.46104.42103.691,272,300
Feb 24, 2026106.99107.97106.64106.88106.13616,600
Feb 23, 2026107.58108.20105.85106.76106.01571,400
Feb 20, 2026107.58109.46107.09107.76107.00633,100
Feb 19, 2026107.70108.54107.05107.78107.02484,500
Feb 18, 2026108.50109.43107.90107.93107.17718,500
Feb 17, 2026108.98110.14107.89108.68107.92695,500
Feb 13, 2026110.06110.62109.10109.46108.69718,400
Feb 12, 2026111.32112.84109.74109.94109.17855,800
Feb 11, 2026110.08111.36109.77110.57109.501,225,300
Feb 10, 2026109.06109.79108.40109.57108.50334,100
Feb 9, 2026109.00109.73108.57109.20108.14416,300
Feb 6, 2026108.24109.88107.96109.03107.97683,100
Feb 5, 2026106.98107.95106.49107.06106.02693,000
Feb 4, 2026103.50107.88103.40107.29106.251,239,400
Feb 3, 2026102.18103.50101.49103.41102.401,038,300
Feb 2, 2026101.78102.5899.28101.17100.19765,100
Jan 30, 2026101.93102.90100.73101.94100.951,751,600