Want to see DCI full AI Analyst Report?
Donaldson Company (DCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 84.84 | 85.82 | 82.50 | 82.96 | 82.96 | -2.73% | 763,889 | 1.24 |
| Oct 29, 2026 | 85.40 | 85.81 | 84.71 | 85.29 | 85.29 | +0.27% | 579,126 | 0.94 |
| Oct 28, 2026 | 86.06 | 86.06 | 84.48 | 85.06 | 85.06 | -0.40% | 547,422 | 0.89 |
| Oct 27, 2026 | 86.22 | 86.22 | 85.08 | 85.40 | 85.40 | -0.13% | 612,865 | 0.99 |
| Oct 26, 2026 | 85.56 | 86.56 | 85.51 | 85.51 | 85.51 | +0.85% | 416,657 | 0.67 |
| Oct 23, 2026 | 85.38 | 86.04 | 84.45 | 84.79 | 84.79 | -1.54% | 595,936 | 0.95 |
| Oct 22, 2026 | 87.80 | 87.80 | 85.06 | 86.12 | 86.12 | -2.85% | 584,676 | 0.93 |
| Oct 21, 2026 | 88.09 | 88.76 | 87.89 | 88.65 | 88.65 | +1.20% | 372,456 | 0.59 |
| Oct 20, 2026 | 86.89 | 88.25 | 86.84 | 87.60 | 87.60 | +0.32% | 398,235 | 0.63 |
| Oct 19, 2026 | 87.84 | 88.42 | 87.16 | 87.32 | 87.32 | -0.74% | 438,234 | 0.69 |
| Oct 16, 2026 | 88.04 | 88.87 | 87.17 | 87.97 | 87.97 | +0.23% | 430,298 | 0.68 |
| Oct 15, 2026 | 87.56 | 87.83 | 86.34 | 87.77 | 87.77 | +0.64% | 708,443 | 1.09 |
| Oct 14, 2026 | 86.40 | 87.51 | 86.40 | 87.21 | 87.21 | +0.06% | 509,799 | 0.78 |
| Oct 13, 2026 | 86.91 | 87.25 | 85.93 | 87.16 | 87.16 | +0.80% | 476,877 | 0.73 |
| Oct 12, 2026 | 86.76 | 87.86 | 86.39 | 86.47 | 86.47 | -0.53% | 477,935 | 0.72 |
| Oct 09, 2026 | 87.53 | 87.68 | 86.77 | 86.93 | 86.93 | -0.26% | 492,616 | 0.74 |
| Oct 08, 2026 | 86.68 | 87.56 | 86.59 | 87.16 | 87.16 | -0.11% | 630,199 | 0.95 |
| Oct 07, 2026 | 89.01 | 89.60 | 86.63 | 87.26 | 87.26 | -3.16% | 620,739 | 0.93 |
| Oct 06, 2026 | 89.63 | 90.54 | 89.50 | 90.11 | 90.11 | +1.03% | 495,591 | 0.74 |
| Oct 05, 2026 | 88.40 | 90.57 | 88.06 | 89.19 | 89.19 | +0.61% | 764,038 | 1.15 |
| Oct 02, 2026 | 88.68 | 89.84 | 88.23 | 88.65 | 88.65 | +1.01% | 747,256 | 1.12 |
| Oct 01, 2026 | 86.97 | 88.64 | 86.34 | 87.76 | 87.76 | +0.83% | 706,254 | 1.06 |
| Sep 30, 2026 | 87.60 | 87.82 | 86.83 | 87.04 | 87.04 | -0.31% | 591,500 | 0.90 |
| Sep 29, 2026 | 87.58 | 88.37 | 87.02 | 87.31 | 87.31 | -0.19% | 514,411 | 0.78 |
| Sep 28, 2026 | 87.10 | 87.96 | 86.05 | 87.48 | 87.48 | +0.08% | 540,789 | 0.82 |
| Sep 25, 2026 | 86.59 | 87.93 | 86.59 | 87.41 | 87.41 | +0.94% | 483,108 | 0.73 |
| Sep 24, 2026 | 86.35 | 87.03 | 85.89 | 86.60 | 86.60 | -0.16% | 580,122 | 0.87 |
| Sep 23, 2026 | 85.66 | 87.06 | 85.62 | 86.74 | 86.74 | +0.80% | 602,878 | 0.89 |
| Sep 22, 2026 | 86.75 | 86.89 | 85.70 | 86.05 | 86.05 | -0.02% | 580,870 | 0.85 |
| Sep 21, 2026 | 86.94 | 87.17 | 86.04 | 86.07 | 86.07 | -0.43% | 580,234 | 0.85 |
| Sep 18, 2026 | 86.02 | 86.52 | 85.48 | 86.44 | 86.44 | +0.45% | 2,416,725 | 3.68 |
| Sep 17, 2026 | 87.70 | 87.70 | 85.84 | 86.05 | 86.05 | -0.32% | 526,262 | 0.79 |
| Sep 16, 2026 | 87.69 | 88.06 | 85.24 | 86.33 | 86.33 | -0.84% | 638,432 | 0.98 |
| Sep 15, 2026 | 88.71 | 88.71 | 86.38 | 87.06 | 87.06 | -0.99% | 823,905 | 1.22 |
| Sep 14, 2026 | 87.88 | 89.03 | 87.46 | 87.93 | 87.93 | -1.48% | 630,702 | 0.93 |
| Sep 11, 2026 | 89.50 | 89.50 | 88.67 | 89.25 | 89.25 | +1.21% | 561,948 | 0.83 |
| Sep 10, 2026 | 89.07 | 89.07 | 87.99 | 88.18 | 88.18 | -1.81% | 533,910 | 0.78 |
| Sep 09, 2026 | 90.41 | 90.60 | 89.26 | 89.81 | 89.81 | -1.30% | 815,331 | 1.19 |
| Sep 08, 2026 | 90.75 | 91.79 | 90.11 | 90.99 | 90.99 | -0.04% | 641,471 | 0.94 |
| Sep 07, 2026 | 90.34 | 91.51 | 90.30 | 91.03 | 91.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 90.34 | 91.51 | 90.30 | 91.03 | 91.03 | +0.47% | 592,051 | 0.84 |
| Sep 03, 2026 | 90.59 | 90.67 | 89.16 | 90.60 | 90.60 | +0.77% | 485,741 | 0.67 |
| Sep 02, 2026 | 89.96 | 90.93 | 89.08 | 89.91 | 89.91 | +0.17% | 541,005 | 0.75 |
| Sep 01, 2026 | 90.21 | 90.99 | 89.28 | 89.76 | 89.76 | -1.24% | 532,985 | 0.73 |
| Aug 31, 2026 | 91.68 | 92.54 | 90.46 | 90.89 | 90.89 | -1.09% | 601,197 | 0.82 |
| Aug 28, 2026 | 92.25 | 93.18 | 90.84 | 91.89 | 91.89 | -0.56% | 603,080 | 0.80 |
| Aug 27, 2026 | 93.52 | 96.26 | 91.54 | 92.41 | 92.41 | -2.97% | 808,195 | 1.06 |
| Aug 26, 2026 | 95.13 | 97.96 | 94.08 | 95.24 | 95.24 | +2.12% | 1,210,970 | 1.59 |
| Aug 25, 2026 | 93.64 | 93.86 | 92.36 | 93.26 | 93.26 | +0.90% | 671,350 | 0.89 |
| Aug 24, 2026 | 93.60 | 94.08 | 91.92 | 92.43 | 92.43 | -0.88% | 572,407 | 0.75 |