Donaldson Company, Inc. Common Stock (DCI)

Historical Prices For Donaldson Company, Inc. Common Stock (DCI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	80.25	80.61	79.20	79.67	868,994	79.67
8/28/2025	82.22	82.48	79.28	80.12	1,505,121	80.12
8/27/2025	76.05	83.31	75.70	82.14	1,851,238	82.14
8/26/2025	75.58	76.64	75.58	75.63	1,357,272	75.63
8/25/2025	75.70	76.00	75.28	75.34	597,543	75.34
8/22/2025	74.34	76.10	73.88	75.72	636,298	75.72
8/21/2025	74.04	74.46	73.63	73.89	425,530	73.89
8/20/2025	75.13	75.28	74.16	74.32	685,086	74.32
8/19/2025	74.18	75.60	74.18	75.01	549,913	75.01
8/18/2025	73.22	74.26	72.95	74.06	632,710	74.06
8/15/2025	74.20	74.23	73.27	73.38	384,902	73.38
8/14/2025	75.13	75.13	74.18	74.29	481,528	74.29
8/13/2025	73.93	75.81	73.79	75.72	684,583	75.72
8/12/2025	72.43	73.86	72.10	73.72	436,154	73.72
8/11/2025	72.16	72.62	71.79	72.38	467,410	72.08
8/08/2025	72.29	72.81	71.92	72.11	370,983	71.81
8/07/2025	72.72	72.85	71.74	72.09	356,995	71.79
8/06/2025	72.45	72.52	71.56	72.12	460,295	71.82
8/05/2025	72.03	72.54	71.54	72.42	403,721	72.12
8/04/2025	71.08	71.91	71.03	71.65	410,281	71.35
8/01/2025	71.18	71.29	70.17	70.87	527,117	70.58
7/31/2025	71.67	72.63	71.67	71.97	684,275	71.67
7/30/2025	72.14	72.67	71.64	72.04	836,477	71.74
7/29/2025	72.47	72.47	71.66	72.10	502,686	71.80
7/28/2025	71.78	72.22	71.43	72.03	359,552	71.73
7/25/2025	71.71	71.94	70.77	71.93	530,507	71.63
7/24/2025	71.35	71.47	70.90	71.27	339,959	70.97
7/23/2025	71.60	72.08	71.48	71.66	442,968	71.36
7/22/2025	69.91	71.38	69.58	71.27	603,422	70.97
7/21/2025	70.78	71.01	69.93	69.99	410,603	69.70
7/18/2025	70.92	71.15	70.04	70.44	340,512	70.15
7/17/2025	70.09	70.95	69.48	70.81	576,637	70.52
7/16/2025	69.88	70.15	69.03	69.94	474,328	69.65
7/15/2025	70.62	70.86	69.78	69.82	528,294	69.53
7/14/2025	70.28	70.56	69.50	70.25	510,824	69.96
7/11/2025	70.84	71.01	70.39	70.56	584,704	70.27
7/10/2025	71.16	72.24	71.03	71.62	676,781	71.32
7/09/2025	70.85	71.03	70.11	70.90	375,717	70.61
7/08/2025	70.14	71.19	70.14	70.66	526,871	70.37
7/07/2025	71.16	71.34	69.94	70.15	480,092	69.86
7/03/2025	71.31	71.56	71.11	71.26	395,314	70.96
7/02/2025	70.76	71.17	70.39	71.16	486,732	70.87
7/01/2025	68.96	71.24	68.96	70.67	568,731	70.38
6/30/2025	69.52	69.67	69.10	69.35	549,311	69.06
6/27/2025	70.10	70.28	69.24	69.57	1,037,130	69.28
6/26/2025	69.28	70.06	69.24	69.94	466,242	69.65
6/25/2025	69.51	69.52	68.80	69.03	474,179	68.74
6/24/2025	69.29	69.62	68.85	69.36	508,675	69.07
6/23/2025	68.08	69.17	67.70	69.12	476,047	68.83
6/20/2025	68.78	69.00	67.94	68.14	970,586	67.86
6/18/2025	68.23	68.95	68.05	68.43	466,171	68.15
6/17/2025	68.92	68.98	68.18	68.34	669,587	68.06
6/16/2025	69.16	69.50	68.67	69.04	493,254	68.75
6/13/2025	68.58	69.05	68.42	68.66	623,838	68.08
6/12/2025	69.43	69.75	69.13	69.62	451,586	69.03
6/11/2025	70.51	70.67	69.53	69.79	420,330	69.20
6/10/2025	70.68	71.10	70.33	70.58	588,014	69.98
6/09/2025	70.62	71.04	70.05	70.55	471,657	69.95
6/06/2025	70.61	70.69	70.05	70.38	545,589	69.78
6/05/2025	69.73	70.37	69.15	69.86	743,376	69.27
6/04/2025	70.31	70.65	69.17	69.53	912,793	68.94
6/03/2025	74.00	74.00	68.80	69.29	1,113,860	68.70