Donaldson Company (DCI) Historical Stock Prices

Donaldson Company, Inc. (DCI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 29, 2026	102.63	103.32	101.41	103.32	102.32	749,000
Jan 28, 2026	100.68	102.97	99.96	101.75	100.76	915,600
Jan 27, 2026	101.02	101.59	100.05	101.05	100.07	505,300
Jan 26, 2026	100.94	101.35	100.16	100.62	99.64	580,700
Jan 23, 2026	102.17	102.59	100.40	100.83	99.85	353,500
Jan 22, 2026	102.84	103.78	101.84	102.37	101.37	430,900
Jan 21, 2026	100.73	102.87	100.49	102.30	101.31	531,200
Jan 20, 2026	100.29	101.00	99.29	99.87	98.90	647,700
Jan 16, 2026	100.59	101.61	100.31	101.56	100.57	897,000
Jan 15, 2026	99.17	100.91	98.98	100.73	99.75	716,700
Jan 14, 2026	96.95	98.71	96.60	98.53	97.57	867,100
Jan 13, 2026	96.42	97.03	95.74	96.83	95.89	649,200
Jan 12, 2026	94.69	96.00	94.22	96.00	95.07	492,600
Jan 9, 2026	95.43	96.08	94.89	94.94	94.02	643,400
Jan 8, 2026	90.85	93.05	90.85	93.02	92.12	589,300
Jan 7, 2026	92.30	92.30	90.59	91.12	90.23	626,600
Jan 6, 2026	90.72	92.37	90.27	92.16	91.26	528,800
Jan 5, 2026	89.50	91.38	89.50	91.06	90.17	504,900
Jan 2, 2026	88.75	90.04	88.70	89.93	89.06	599,200
Dec 31, 2025	90.00	90.53	88.50	88.66	87.80	605,700
Dec 30, 2025	90.68	91.04	90.03	90.29	89.41	444,100
Dec 29, 2025	91.17	91.17	90.36	90.96	90.08	491,300
Dec 26, 2025	91.50	91.50	90.71	91.29	90.40	447,200
Dec 24, 2025	91.91	91.91	91.22	91.25	90.36	228,000
Dec 23, 2025	92.45	92.95	91.40	91.53	90.64	478,300

Historical stock prices.