Donaldson Inc. (DCI)
NYSE: DCI
· Real-Time Price · USD
81.02
0.98 (1.22%)
At close: Sep 26, 2025, 3:59 PM
81.02
0.00%
After-hours: Sep 26, 2025, 05:52 PM EDT
DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 80.28 | 81.09 | 80.03 | 81.02 | 81.02 | 1.22% | 308,753 |
| Sep 25, 2025 | 79.68 | 80.29 | 79.47 | 80.04 | 80.04 | 0.14% | 485,800 |
| Sep 24, 2025 | 80.94 | 81.25 | 79.80 | 79.93 | 79.93 | -1.32% | 438,607 |
| Sep 23, 2025 | 81.31 | 81.82 | 80.72 | 81.00 | 81.00 | 0.14% | 625,236 |
| Sep 22, 2025 | 81.09 | 81.20 | 80.44 | 80.89 | 80.89 | -0.23% | 535,800 |
| Sep 19, 2025 | 81.88 | 81.99 | 80.85 | 81.08 | 81.08 | -0.81% | 2,167,071 |
| Sep 18, 2025 | 80.93 | 82.07 | 80.60 | 81.74 | 81.74 | 1.36% | 530,600 |
| Sep 17, 2025 | 81.11 | 82.21 | 80.17 | 80.64 | 80.64 | -0.21% | 641,325 |
| Sep 16, 2025 | 80.93 | 81.16 | 80.46 | 80.81 | 80.81 | -0.30% | 481,602 |
| Sep 15, 2025 | 80.86 | 81.24 | 80.00 | 81.05 | 81.05 | 0.25% | 571,200 |
| Sep 12, 2025 | 81.31 | 81.45 | 80.59 | 80.85 | 80.85 | -0.93% | 552,900 |
| Sep 11, 2025 | 80.40 | 81.66 | 80.01 | 81.61 | 81.61 | 1.78% | 1,054,728 |
| Sep 10, 2025 | 79.86 | 80.60 | 79.77 | 80.18 | 80.18 | -0.10% | 472,531 |
| Sep 9, 2025 | 81.09 | 81.33 | 79.74 | 80.26 | 80.26 | -1.21% | 462,221 |
| Sep 8, 2025 | 80.97 | 81.67 | 79.94 | 81.24 | 81.24 | 0.25% | 701,316 |
| Sep 5, 2025 | 80.89 | 81.80 | 80.32 | 81.04 | 81.04 | 0.52% | 555,800 |
| 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 |