Donaldson Inc. (DCI)
68.40
0.95 (1.41%)
At close: Apr 02, 2025, 3:59 PM
68.14
-0.38%
After-hours: Apr 02, 2025, 08:00 PM EDT
Donaldson Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 66.90 | 68.46 | 66.90 | 68.30 | 0.85 | 1.26% | 455,179 |
| Apr 1, 2025 | 66.90 | 67.58 | 66.28 | 67.45 | 0.39 | 0.58% | 643,400 |
| Mar 31, 2025 | 66.52 | 67.57 | 65.99 | 67.06 | -0.01 | -0.01% | 729,700 |
| Mar 28, 2025 | 68.59 | 68.67 | 66.97 | 67.07 | -1.68 | -2.44% | 627,800 |
| Mar 27, 2025 | 68.88 | 69.19 | 68.03 | 68.75 | 0.02 | 0.03% | 443,900 |
| Mar 26, 2025 | 68.27 | 69.52 | 68.27 | 68.73 | 0.44 | 0.64% | 484,110 |
| Mar 25, 2025 | 68.26 | 68.73 | 67.57 | 68.29 | 0.16 | 0.23% | 566,546 |
| Mar 24, 2025 | 67.80 | 68.30 | 67.37 | 68.13 | 0.92 | 1.37% | 470,818 |
| Mar 21, 2025 | 67.19 | 67.59 | 66.46 | 67.21 | -0.64 | -0.94% | 2,808,506 |
| Mar 20, 2025 | 68.16 | 68.91 | 67.83 | 67.85 | -1.09 | -1.58% | 701,400 |
| Mar 19, 2025 | 68.18 | 69.10 | 67.83 | 68.94 | 0.72 | 1.06% | 604,900 |
| Mar 18, 2025 | 68.78 | 69.47 | 68.11 | 68.22 | -0.79 | -1.14% | 752,422 |
| Mar 17, 2025 | 68.50 | 69.87 | 68.43 | 69.01 | 0.57 | 0.83% | 650,602 |
| Mar 14, 2025 | 67.44 | 68.57 | 67.33 | 68.44 | 1.43 | 2.13% | 592,922 |
| Mar 13, 2025 | 67.66 | 68.39 | 66.94 | 67.01 | -0.99 | -1.46% | 771,725 |
| Mar 12, 2025 | 69.53 | 69.73 | 67.64 | 68.00 | -1.21 | -1.75% | 714,910 |
| Mar 11, 2025 | 70.00 | 70.49 | 68.90 | 69.21 | -0.84 | -1.20% | 1,180,100 |
| Mar 10, 2025 | 69.37 | 70.92 | 69.27 | 70.05 | 0.31 | 0.44% | 856,500 |
| Mar 7, 2025 | 69.03 | 70.13 | 68.69 | 69.74 | 0.29 | 0.42% | 680,700 |
| Mar 6, 2025 | 68.40 | 69.75 | 68.28 | 69.45 | 0.66 | 0.96% | 790,900 |
| Mar 5, 2025 | 67.97 | 69.03 | 67.78 | 68.79 | 1.29 | 1.91% | 922,300 |
| Mar 4, 2025 | 67.86 | 68.59 | 67.39 | 67.50 | -1.26 | -1.83% | 905,246 |
| Mar 3, 2025 | 69.27 | 69.84 | 68.74 | 68.76 | -0.33 | -0.48% | 1,245,737 |
| Feb 28, 2025 | 67.75 | 69.22 | 67.31 | 69.09 | 1.50 | 2.22% | 1,028,516 |
| Feb 27, 2025 | 66.01 | 68.48 | 65.10 | 67.59 | -1.66 | -2.40% | 665,032 |
| Feb 26, 2025 | 69.32 | 69.97 | 69.00 | 69.25 | -0.26 | -0.37% | 700,866 |
| Feb 25, 2025 | 68.56 | 69.74 | 68.46 | 69.51 | 0.99 | 1.44% | 408,500 |
| Feb 24, 2025 | 68.95 | 69.05 | 68.44 | 68.52 | -0.27 | -0.39% | 413,918 |
| Feb 21, 2025 | 69.64 | 69.64 | 68.47 | 68.79 | -0.56 | -0.81% | 650,700 |
| Feb 20, 2025 | 69.30 | 69.68 | 68.77 | 69.35 | -0.09 | -0.13% | 582,331 |
| Feb 19, 2025 | 69.14 | 69.82 | 68.72 | 69.44 | 0.14 | 0.20% | 393,337 |
| Feb 18, 2025 | 68.56 | 69.67 | 68.51 | 69.30 | 0.72 | 1.05% | 534,022 |
| Feb 14, 2025 | 70.16 | 70.53 | 68.33 | 68.58 | -1.51 | -2.15% | 668,717 |
| Feb 13, 2025 | 69.91 | 70.23 | 69.77 | 70.09 | 0.27 | 0.39% | 383,437 |
| Feb 12, 2025 | 69.48 | 70.20 | 69.37 | 69.82 | -0.90 | -1.27% | 324,800 |
| Feb 11, 2025 | 70.19 | 70.98 | 70.15 | 70.72 | 0.28 | 0.40% | 339,300 |
| Feb 10, 2025 | 70.72 | 70.74 | 69.68 | 70.44 | 0.31 | 0.44% | 382,098 |
| Feb 7, 2025 | 70.88 | 71.08 | 70.11 | 70.13 | -0.55 | -0.78% | 547,900 |
| Feb 6, 2025 | 70.19 | 70.84 | 70.02 | 70.68 | 0.53 | 0.76% | 342,900 |
| Feb 5, 2025 | 69.95 | 70.26 | 69.41 | 70.15 | 0.20 | 0.29% | 317,317 |
| Feb 4, 2025 | 69.54 | 70.32 | 69.54 | 69.95 | 0.33 | 0.47% | 294,400 |
| Feb 3, 2025 | 69.73 | 70.29 | 68.40 | 69.62 | -1.57 | -2.21% | 488,432 |
| Jan 31, 2025 | 72.04 | 72.04 | 70.96 | 71.19 | -0.46 | -0.64% | 789,400 |
| Jan 30, 2025 | 70.89 | 71.93 | 70.78 | 71.65 | 1.37 | 1.95% | 356,653 |
| Jan 29, 2025 | 70.84 | 71.16 | 69.81 | 70.28 | -0.76 | -1.07% | 612,200 |
| Jan 28, 2025 | 71.20 | 71.72 | 70.27 | 71.04 | -0.42 | -0.59% | 527,300 |
| Jan 27, 2025 | 71.84 | 72.11 | 71.37 | 71.46 | -0.82 | -1.13% | 673,000 |
| Jan 24, 2025 | 71.65 | 72.43 | 71.49 | 72.28 | 0.60 | 0.84% | 633,930 |
| Jan 23, 2025 | 71.22 | 71.96 | 70.99 | 71.68 | 0.30 | 0.42% | 480,621 |
| Jan 22, 2025 | 71.69 | 71.83 | 70.87 | 71.38 | -0.37 | -0.52% | 424,119 |