Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	88.62	89.69	87.98	88.52	88.52	-0.66%	1,142,289
Jun 25, 2026	86.68	89.89	86.26	89.11	89.11	3.53%	784,756
Jun 24, 2026	84.72	86.23	84.54	86.07	86.07	1.69%	883,794
Jun 23, 2026	84.33	85.75	83.71	84.64	84.64	-1.52%	616,479
Jun 22, 2026	85.91	86.64	85.15	85.95	85.95	0.50%	933,311
Jun 18, 2026	86.20	87.09	85.44	85.52	85.52	0.20%	2,141,765
Jun 17, 2026	86.25	87.27	84.54	85.35	85.35	-1.66%	741,686
Jun 16, 2026	87.02	88.17	86.65	86.79	86.79	0.42%	699,555
Jun 15, 2026	87.05	88.40	86.36	86.43	86.43	0.41%	872,149
Jun 12, 2026	86.33	86.46	85.35	86.40	86.08	1.18%	599,967
Jun 11, 2026	84.31	85.67	83.53	85.39	85.07	2.19%	589,169
Jun 10, 2026	85.54	86.65	83.46	83.56	83.25	-3.02%	1,043,185
Jun 9, 2026	84.98	86.66	84.50	86.16	85.84	2.60%	1,209,262
Jun 8, 2026	84.01	85.13	83.56	83.98	83.67	0.39%	1,239,501
Jun 5, 2026	83.76	84.34	82.62	83.65	83.34	-0.48%	783,984
Jun 4, 2026	86.01	86.01	84.03	84.05	83.74	-1.40%	729,432
Jun 3, 2026	86.96	87.64	85.02	85.24	84.92	-0.47%	1,084,118
Jun 2, 2026	83.08	86.29	81.94	85.64	85.32	4.71%	1,532,749
Jun 1, 2026	80.96	82.17	79.61	81.79	81.49	-0.10%	1,659,518
May 29, 2026	83.11	83.30	81.80	81.87	81.57	-1.78%	994,478
May 28, 2026	83.18	83.63	82.21	83.35	83.04	-0.44%	556,646
May 27, 2026	84.65	85.10	83.31	83.72	83.41	-1.23%	591,853
May 26, 2026	84.26	84.96	83.76	84.76	84.45	1.31%	385,757
May 22, 2026	83.08	84.13	82.30	83.66	83.35	1.26%	535,534
May 21, 2026	82.13	82.73	80.89	82.62	82.31	-0.40%	638,614
May 20, 2026	81.95	83.07	80.91	82.95	82.64	1.72%	612,363
May 19, 2026	81.85	82.09	80.56	81.55	81.25	-1.10%	497,998
May 18, 2026	82.13	83.04	81.54	82.46	82.15	0.63%	733,578
May 15, 2026	83.16	83.35	81.13	81.94	81.64	-2.27%	675,224
May 14, 2026	84.70	84.88	83.16	83.84	83.53	-0.11%	648,149
May 13, 2026	84.95	85.47	83.89	83.93	83.62	-1.08%	513,580
May 12, 2026	85.63	85.91	83.75	84.85	84.54	-0.86%	595,520
May 11, 2026	86.30	86.60	85.14	85.59	85.27	-0.48%	456,817
May 8, 2026	86.24	86.68	85.56	86.00	85.68	0.10%	348,564
May 7, 2026	88.04	88.12	85.64	85.91	85.59	-2.00%	519,172
May 6, 2026	87.72	88.45	87.10	87.66	87.34	1.60%	412,109
May 5, 2026	85.89	86.96	85.67	86.28	85.96	1.29%	333,042
May 4, 2026	85.88	86.20	84.63	85.18	84.86	-1.21%	492,597
May 1, 2026	88.28	88.28	85.94	86.22	85.90	-2.21%	683,945
Apr 30, 2026	87.36	88.94	87.36	88.17	87.84	1.34%	768,160
Apr 29, 2026	87.78	87.89	86.42	87.00	86.68	-0.99%	397,429
Apr 28, 2026	89.89	89.89	87.37	87.87	87.54	-2.14%	492,532
Apr 27, 2026	89.18	90.43	88.37	89.79	89.46	0.93%	759,667
Apr 24, 2026	87.96	90.73	87.74	88.96	88.63	1.13%	1,092,119
Apr 23, 2026	86.77	88.19	86.16	87.97	87.64	1.88%	677,897
Apr 22, 2026	89.05	89.05	86.10	86.35	86.03	-2.32%	477,185
Apr 21, 2026	89.10	89.86	88.35	88.40	88.07	-0.74%	587,073
Apr 20, 2026	89.08	89.62	88.30	89.06	88.73	-0.16%	346,158
Apr 17, 2026	87.90	90.31	87.47	89.20	88.87	2.09%	655,924
Apr 16, 2026	88.60	89.26	86.86	87.37	87.05	-1.30%	723,702
Apr 15, 2026	88.65	88.84	87.02	88.52	88.19	-0.81%	1,076,146
Apr 14, 2026	88.84	89.47	88.27	89.24	88.91	0.36%	419,956
Apr 13, 2026	88.34	89.03	87.53	88.92	88.59	0.30%	476,094
Apr 10, 2026	89.50	89.50	88.43	88.65	88.32	-0.51%	417,394
Apr 9, 2026	89.06	89.51	88.18	89.10	88.77	-0.26%	498,130
Apr 8, 2026	88.34	89.86	86.98	89.33	89.00	4.44%	828,948
Apr 7, 2026	85.32	85.98	84.75	85.53	85.21	-0.01%	573,386
Apr 6, 2026	84.73	85.81	84.03	85.54	85.22	0.36%	361,654
Apr 2, 2026	84.58	86.73	83.75	85.23	84.91	-0.96%	340,953
Apr 1, 2026	85.43	86.99	85.40	86.06	85.74	1.40%	459,768
Mar 31, 2026	83.79	85.30	83.16	84.87	84.56	2.74%	493,609
Mar 30, 2026	84.71	84.71	82.36	82.61	82.30	-1.50%	531,634
Mar 27, 2026	84.17	85.52	83.55	83.87	83.56	-1.03%	500,407
Mar 26, 2026	86.30	86.96	84.43	84.74	84.43	-2.73%	504,164
Mar 25, 2026	87.35	87.36	86.04	87.12	86.80	0.95%	449,836
Mar 24, 2026	84.91	86.87	84.72	86.30	85.98	0.76%	474,154
Mar 23, 2026	85.89	86.78	85.13	85.65	85.33	2.39%	724,273
Mar 20, 2026	83.85	83.85	82.46	83.65	83.34	-0.54%	2,427,482
Mar 19, 2026	82.95	84.42	82.01	84.10	83.79	0.08%	542,065
Mar 18, 2026	85.30	85.46	83.82	84.03	83.72	-1.33%	725,022
Mar 17, 2026	86.25	87.03	84.98	85.16	84.84	-0.36%	653,601
Mar 16, 2026	87.09	87.57	85.33	85.47	85.15	-0.38%	647,144
Mar 13, 2026	87.04	87.61	85.50	85.80	85.48	-1.36%	557,600
Mar 12, 2026	87.23	88.11	86.64	86.98	86.66	-1.72%	567,259
Mar 11, 2026	88.22	89.21	86.98	88.50	88.17	-0.26%	546,749
Mar 10, 2026	88.92	90.30	88.20	88.73	88.40	-0.25%	496,954
Mar 9, 2026	87.66	89.37	86.49	88.95	88.62	0.25%	473,788
Mar 6, 2026	90.04	90.04	88.64	88.73	88.40	-3.23%	541,674
Mar 5, 2026	92.69	93.03	90.59	91.69	91.35	-1.87%	803,596
Mar 4, 2026	93.71	94.42	91.73	93.44	93.09	0.48%	676,738
Mar 3, 2026	93.47	94.16	91.95	92.99	92.65	-2.85%	983,571
Mar 2, 2026	91.94	96.36	90.50	95.72	95.37	3.19%	1,633,121
Feb 27, 2026	90.82	92.89	88.20	92.76	92.42	0.64%	1,350,625
Feb 26, 2026	95.06	95.06	86.05	92.17	91.83	-11.73%	2,749,583
Feb 25, 2026	107.12	107.73	103.46	104.42	104.03	-2.30%	1,272,337
Feb 24, 2026	106.99	107.97	106.64	106.88	106.48	0.11%	616,555
Feb 23, 2026	107.58	108.20	105.85	106.76	106.36	-0.93%	571,432
Feb 20, 2026	107.58	109.46	107.09	107.76	107.36	-0.02%	633,079
Feb 19, 2026	107.70	108.54	107.05	107.78	107.38	-0.14%	484,511
Feb 18, 2026	108.50	109.43	107.90	107.93	107.53	-0.69%	718,492
Feb 17, 2026	108.98	110.14	107.89	108.68	108.28	-0.71%	695,454
Feb 13, 2026	110.06	110.62	109.10	109.46	109.05	-0.44%	718,396
Feb 12, 2026	111.32	112.84	109.74	109.94	109.53	-0.30%	855,799
Feb 11, 2026	110.08	111.36	109.77	110.57	109.86	0.91%	1,225,312
Feb 10, 2026	109.06	109.79	108.40	109.57	108.87	0.34%	334,066
Feb 9, 2026	109.00	109.73	108.57	109.20	108.50	0.16%	416,297
Feb 6, 2026	108.24	109.88	107.96	109.03	108.33	1.84%	683,157
Feb 5, 2026	106.98	107.95	106.49	107.06	106.37	-0.21%	693,007
Feb 4, 2026	103.50	107.88	103.40	107.29	106.60	3.75%	1,239,405
Feb 3, 2026	102.18	103.50	101.49	103.41	102.75	2.21%	1,038,280