Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	89.89	89.89	87.37	87.87	87.87	-2.14%	492,529
Apr 27, 2026	89.18	90.43	88.37	89.79	89.79	0.93%	753,305
Apr 24, 2026	87.96	90.73	87.74	88.96	88.96	1.13%	1,008,479
Apr 23, 2026	86.77	88.19	86.16	87.97	87.97	1.88%	557,593
Apr 22, 2026	89.05	89.05	86.10	86.35	86.35	-2.32%	469,240
Apr 21, 2026	89.10	89.86	88.35	88.40	88.40	-0.74%	587,072
Apr 20, 2026	89.08	89.62	88.30	89.06	89.06	-0.16%	345,656
Apr 17, 2026	87.90	90.31	87.47	89.20	89.20	2.09%	655,174
Apr 16, 2026	88.60	89.26	86.86	87.37	87.37	-1.30%	710,486
Apr 15, 2026	88.65	88.84	87.02	88.52	88.52	-0.81%	1,075,514
Apr 14, 2026	88.84	89.47	88.27	89.24	89.24	0.36%	416,826
Apr 13, 2026	88.34	89.03	87.53	88.92	88.92	0.30%	476,092
Apr 10, 2026	89.50	89.50	88.43	88.65	88.65	-0.51%	417,394
Apr 9, 2026	89.06	89.51	88.18	89.10	89.10	-0.26%	496,075
Apr 8, 2026	88.34	89.86	86.98	89.33	89.33	4.44%	807,414
Apr 7, 2026	85.32	85.98	84.75	85.53	85.53	-0.01%	565,815
Apr 6, 2026	84.73	85.81	84.03	85.54	85.54	0.36%	353,968
Apr 2, 2026	84.58	86.73	83.75	85.23	85.23	-0.96%	340,953
Apr 1, 2026	85.43	86.99	85.40	86.06	86.06	1.40%	459,768
Mar 31, 2026	83.79	85.30	83.16	84.87	84.87	2.74%	484,988
Mar 30, 2026	84.71	84.71	82.36	82.61	82.61	-1.50%	531,604
Mar 27, 2026	84.17	85.52	83.55	83.87	83.87	-1.03%	488,378
Mar 26, 2026	86.30	86.96	84.43	84.74	84.74	-2.73%	504,152
Mar 25, 2026	87.35	87.36	86.04	87.12	87.12	0.95%	446,465
Mar 24, 2026	84.91	86.87	84.72	86.30	86.30	0.76%	473,804
Mar 23, 2026	85.89	86.78	85.13	85.65	85.65	2.39%	724,073
Mar 20, 2026	83.85	83.85	82.46	83.65	83.65	-0.54%	2,374,024
Mar 19, 2026	82.95	84.42	82.01	84.10	84.10	0.08%	536,677
Mar 18, 2026	85.30	85.46	83.82	84.03	84.03	-1.33%	705,829
Mar 17, 2026	86.25	87.03	84.98	85.16	85.16	-0.36%	619,340
Mar 16, 2026	87.09	87.57	85.33	85.47	85.47	-0.38%	579,742
Mar 13, 2026	87.04	87.61	85.50	85.80	85.80	-1.36%	553,100
Mar 12, 2026	87.23	88.11	86.64	86.98	86.98	-1.72%	562,372
Mar 11, 2026	88.22	89.21	86.98	88.50	88.50	-0.26%	517,372
Mar 10, 2026	88.92	90.30	88.20	88.73	88.73	-0.25%	486,483
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