Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	87.66	89.37	86.49	88.95	88.95	0.25%	467,802
Mar 6, 2026	90.04	90.04	88.64	88.73	88.73	-3.23%	534,091
Mar 5, 2026	92.69	93.03	90.59	91.69	91.69	-1.87%	757,883
Mar 4, 2026	93.71	94.42	91.73	93.44	93.44	0.48%	656,693
Mar 3, 2026	93.47	94.16	91.95	92.99	92.99	-2.85%	969,868
Mar 2, 2026	91.94	96.36	90.50	95.72	95.72	3.19%	1,471,967
Feb 27, 2026	90.82	92.89	88.20	92.76	92.76	0.64%	1,350,625
Feb 26, 2026	95.06	95.06	86.05	92.17	92.17	-11.73%	2,749,583
Feb 25, 2026	107.12	107.73	103.46	104.42	104.42	-2.30%	1,272,337
Feb 24, 2026	106.99	107.97	106.64	106.88	106.88	0.11%	616,555
Feb 23, 2026	107.58	108.20	105.85	106.76	106.76	-0.93%	571,432
Feb 20, 2026	107.58	109.46	107.09	107.76	107.76	-0.02%	633,079
Feb 19, 2026	107.70	108.54	107.05	107.78	107.78	-0.14%	484,511
Feb 18, 2026	108.50	109.43	107.90	107.93	107.93	-0.69%	718,492
Feb 17, 2026	108.98	110.14	107.89	108.68	108.68	-0.71%	695,454
Feb 13, 2026	110.06	110.62	109.10	109.46	109.46	-0.44%	718,396
Feb 12, 2026	111.32	112.84	109.74	109.94	109.94	-0.57%	855,799
Feb 11, 2026	110.08	111.36	109.77	110.57	110.27	0.91%	1,225,312
Feb 10, 2026	109.06	109.79	108.40	109.57	109.27	0.34%	334,066
Feb 9, 2026	109.00	109.73	108.57	109.20	108.90	0.16%	416,297
Feb 6, 2026	108.24	109.88	107.96	109.03	108.73	1.84%	683,157
Feb 5, 2026	106.98	107.95	106.49	107.06	106.77	-0.21%	693,007
Feb 4, 2026	103.50	107.88	103.40	107.29	107.00	3.75%	1,239,405
Feb 3, 2026	102.18	103.50	101.49	103.41	103.13	2.21%	1,038,280
Feb 2, 2026	101.78	102.58	99.28	101.17	100.90	-0.76%	765,106
Jan 30, 2026	101.93	102.90	100.73	101.94	101.66	-1.34%	1,751,578
Jan 29, 2026	102.63	103.32	101.41	103.32	103.04	1.54%	748,965
Jan 28, 2026	100.68	102.97	99.96	101.75	101.47	0.69%	915,587
Jan 27, 2026	101.02	101.59	100.05	101.05	100.78	0.43%	505,296
Jan 26, 2026	100.94	101.35	100.16	100.62	100.35	-0.21%	580,704
Jan 23, 2026	102.17	102.59	100.40	100.83	100.56	-1.50%	353,510
Jan 22, 2026	102.84	103.78	101.84	102.37	102.09	0.07%	430,873
Jan 21, 2026	100.73	102.87	100.49	102.30	102.02	2.43%	531,211
Jan 20, 2026	100.29	101.00	99.29	99.87	99.60	-1.66%	647,741
Jan 16, 2026	100.59	101.61	100.31	101.56	101.28	0.82%	897,045
Jan 15, 2026	99.17	100.91	98.98	100.73	100.46	2.23%	716,766
Jan 14, 2026	96.95	98.71	96.60	98.53	98.26	1.76%	867,147
Jan 13, 2026	96.42	97.03	95.74	96.83	96.57	0.86%	649,202
Jan 12, 2026	94.69	96.00	94.22	96.00	95.74	1.12%	492,574
Jan 9, 2026	95.43	96.08	94.89	94.94	94.68	2.06%	643,443
Jan 8, 2026	90.85	93.05	90.85	93.02	92.77	2.09%	589,287
Jan 7, 2026	92.30	92.30	90.59	91.12	90.87	-1.13%	626,555
Jan 6, 2026	90.72	92.37	90.27	92.16	91.91	1.21%	528,826
Jan 5, 2026	89.50	91.38	89.50	91.06	90.81	1.26%	504,906
Jan 2, 2026	88.75	90.04	88.70	89.93	89.69	1.43%	599,216
Dec 31, 2025	90.00	90.53	88.50	88.66	88.42	-1.81%	605,691
Dec 30, 2025	90.68	91.04	90.03	90.29	90.05	-0.74%	444,061
Dec 29, 2025	91.17	91.17	90.36	90.96	90.71	-0.36%	491,275
Dec 26, 2025	91.50	91.50	90.71	91.29	91.04	0.04%	447,232
Dec 24, 2025	91.91	91.91	91.22	91.25	91.00	-0.31%	228,008
Dec 23, 2025	92.45	92.95	91.40	91.53	91.28	-1.14%	478,511
Dec 22, 2025	92.85	93.52	91.86	92.59	92.34	-0.02%	644,104
Dec 19, 2025	92.06	92.72	91.86	92.61	92.36	0.67%	1,974,132
Dec 18, 2025	90.86	92.25	90.52	91.99	91.74	1.60%	1,002,105
Dec 17, 2025	90.84	91.76	90.13	90.54	90.29	-0.64%	830,860
Dec 16, 2025	92.34	92.85	90.29	91.12	90.87	-1.50%	1,114,668
Dec 15, 2025	92.48	92.74	91.97	92.51	92.26	0.26%	890,215
Dec 12, 2025	93.40	93.40	91.91	92.27	92.02	-0.86%	530,434
Dec 11, 2025	92.41	93.30	92.21	93.07	92.82	1.00%	717,887
Dec 10, 2025	90.37	92.49	90.10	92.15	91.90	2.21%	985,120
Dec 9, 2025	91.54	92.02	90.08	90.16	89.92	-1.74%	747,627
Dec 8, 2025	92.33	92.92	91.23	91.76	91.51	-0.74%	797,066
Dec 5, 2025	93.49	93.49	91.34	92.44	92.19	-1.83%	758,231
Dec 4, 2025	89.92	95.00	89.00	94.16	93.61	7.49%	1,011,939
Dec 3, 2025	88.79	89.25	86.77	87.60	87.08	-0.64%	983,759
Dec 2, 2025	88.48	88.72	87.66	88.16	87.64	0.11%	751,008
Dec 1, 2025	89.11	89.62	87.79	88.06	87.54	-2.05%	1,113,239
Nov 28, 2025	90.53	90.53	89.61	89.90	89.37	-0.33%	324,256
Nov 26, 2025	90.28	90.94	90.02	90.20	89.67	-0.40%	1,292,852
Nov 25, 2025	89.18	90.76	88.92	90.56	90.03	2.13%	943,798
Nov 24, 2025	88.84	89.09	87.99	88.67	88.15	1.13%	687,101
Nov 21, 2025	85.41	87.90	85.11	87.68	87.16	3.19%	787,319
Nov 20, 2025	86.20	86.24	84.77	84.97	84.47	-0.35%	809,393
Nov 19, 2025	85.00	86.08	85.00	85.27	84.77	0.15%	470,226
Nov 18, 2025	84.50	85.29	84.06	85.14	84.64	0.32%	414,124
Nov 17, 2025	85.55	86.38	84.80	84.87	84.37	-0.82%	577,913
Nov 14, 2025	85.85	86.30	85.22	85.57	85.07	-1.18%	673,026
Nov 13, 2025	88.00	88.88	86.39	86.59	86.08	-1.84%	642,503
Nov 12, 2025	87.74	88.54	87.58	88.21	87.69	0.54%	389,703
Nov 11, 2025	87.91	87.99	87.47	87.74	87.22	-0.10%	349,485
Nov 10, 2025	87.09	88.48	86.67	87.83	87.31	1.12%	495,526
Nov 7, 2025	85.49	86.97	85.34	86.86	86.35	1.09%	529,889
Nov 6, 2025	86.82	87.64	85.57	85.92	85.41	-0.66%	634,048
Nov 5, 2025	84.72	86.76	84.72	86.49	85.98	2.27%	1,444,498
Nov 4, 2025	84.01	84.93	83.46	84.57	84.07	0.11%	581,254
Nov 3, 2025	83.94	84.67	82.58	84.48	83.98	0.27%	809,312
Oct 31, 2025	83.63	84.79	83.53	84.25	83.75	0.67%	1,145,492
Oct 30, 2025	83.15	84.88	83.15	83.69	83.20	0.13%	630,963
Oct 29, 2025	82.86	83.89	82.59	83.58	83.09	0.97%	708,582
Oct 28, 2025	83.15	83.62	82.69	82.78	82.29	-0.95%	465,321
Oct 27, 2025	83.54	84.13	83.14	83.57	83.08	0.38%	483,116
Oct 24, 2025	84.56	84.56	83.06	83.25	82.76	-0.12%	521,255
Oct 23, 2025	83.14	83.59	82.51	83.35	82.86	0.86%	514,285
Oct 22, 2025	83.68	84.07	82.55	82.64	82.15	-1.33%	489,025
Oct 21, 2025	82.43	84.42	82.15	83.75	83.26	0.65%	428,330
Oct 20, 2025	83.09	83.57	82.92	83.21	82.72	0.53%	344,022
Oct 17, 2025	82.09	82.90	81.60	82.77	82.28	0.60%	473,894
Oct 16, 2025	82.81	83.45	81.96	82.28	81.80	-0.15%	393,055
Oct 15, 2025	82.41	82.96	81.60	82.40	81.91	0.54%	418,207
Oct 14, 2025	80.04	82.44	79.98	81.96	81.48	1.17%	348,207