Donaldson Inc. (DCI)
NYSE: DCI
· Real-Time Price · USD
81.05
0.43 (0.53%)
At close: Sep 05, 2025, 3:59 PM
81.04
-0.01%
After-hours: Sep 05, 2025, 06:09 PM EDT
DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.89 | 81.80 | 80.32 | 81.04 | 81.04 | 0.52% | 555,782 |
| Sep 4, 2025 | 79.91 | 80.68 | 79.53 | 80.62 | 80.62 | 1.26% | 595,305 |
| Sep 3, 2025 | 79.45 | 79.97 | 78.89 | 79.62 | 79.62 | -0.05% | 621,544 |
| Sep 2, 2025 | 79.18 | 79.67 | 78.52 | 79.66 | 79.66 | -0.01% | 703,000 |
| Aug 29, 2025 | 80.25 | 80.61 | 79.20 | 79.67 | 79.67 | -0.56% | 869,000 |
| Aug 28, 2025 | 82.22 | 82.48 | 79.28 | 80.12 | 80.12 | -2.46% | 1,505,121 |
| Aug 27, 2025 | 76.05 | 83.31 | 75.70 | 82.14 | 82.14 | 8.61% | 1,851,239 |
| Aug 26, 2025 | 75.58 | 76.64 | 75.58 | 75.63 | 75.63 | 0.38% | 1,357,284 |
| Aug 25, 2025 | 75.70 | 76.00 | 75.28 | 75.34 | 75.34 | -0.50% | 597,543 |
| Aug 22, 2025 | 74.34 | 76.10 | 73.88 | 75.72 | 75.72 | 2.48% | 636,300 |
| Aug 21, 2025 | 74.04 | 74.46 | 73.63 | 73.89 | 73.89 | -0.58% | 425,530 |
| Aug 20, 2025 | 75.13 | 75.28 | 74.16 | 74.32 | 74.32 | -0.92% | 685,100 |
| Aug 19, 2025 | 74.18 | 75.60 | 74.18 | 75.01 | 75.01 | 1.28% | 549,913 |
| Aug 18, 2025 | 73.22 | 74.26 | 72.95 | 74.06 | 74.06 | 0.93% | 632,646 |
| Aug 15, 2025 | 74.20 | 74.24 | 73.27 | 73.38 | 73.38 | -1.22% | 384,902 |
| Aug 14, 2025 | 75.13 | 75.13 | 74.18 | 74.29 | 74.29 | -1.89% | 481,528 |
| Aug 13, 2025 | 73.93 | 75.81 | 73.79 | 75.72 | 75.72 | 2.71% | 684,600 |
| Aug 12, 2025 | 72.43 | 73.86 | 72.10 | 73.72 | 73.72 | 1.85% | 436,200 |
| Aug 11, 2025 | 72.16 | 72.62 | 71.79 | 72.38 | 72.08 | 0.37% | 467,410 |
| Aug 8, 2025 | 72.29 | 72.82 | 71.92 | 72.11 | 71.81 | 0.03% | 371,000 |