Donaldson Company, Inc. Common Stock (DCI)

Historical Prices For Donaldson Company, Inc. Common Stock (DCI)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	71.31	71.56	71.11	71.26	395,314	71.26
7/02/2025	70.76	71.20	70.39	71.16	486,732	71.16
7/01/2025	68.96	71.24	68.96	70.67	568,731	70.67
6/30/2025	69.52	69.67	69.10	69.35	549,311	69.35
6/27/2025	70.10	70.28	69.24	69.57	1,037,130	69.57
6/26/2025	69.28	70.06	69.24	69.94	466,242	69.94
6/25/2025	69.51	69.52	68.80	69.03	474,179	69.03
6/24/2025	69.29	69.62	68.85	69.36	508,675	69.36
6/23/2025	68.08	69.17	67.70	69.12	476,047	69.12
6/20/2025	68.78	69.00	67.94	68.14	970,586	68.14
6/18/2025	68.23	68.95	68.05	68.43	466,171	68.43
6/17/2025	68.92	68.98	68.18	68.34	669,587	68.34
6/16/2025	69.16	69.50	68.67	69.04	493,254	69.04
6/13/2025	68.58	69.05	68.42	68.66	623,838	68.36
6/12/2025	69.43	69.75	69.13	69.62	451,586	69.32
6/11/2025	70.51	70.67	69.53	69.79	420,330	69.49
6/10/2025	70.68	71.10	70.33	70.58	588,014	70.27
6/09/2025	70.62	71.04	70.05	70.55	471,657	70.24
6/06/2025	70.61	70.69	70.05	70.38	545,589	70.07
6/05/2025	69.73	70.37	69.15	69.86	743,376	69.55
6/04/2025	70.31	70.65	69.17	69.53	912,793	69.23
6/03/2025	74.00	74.00	68.80	69.29	1,113,860	68.99
6/02/2025	69.48	69.55	68.35	69.17	907,344	68.87
5/30/2025	69.51	69.92	69.03	69.55	625,978	69.25
5/29/2025	69.64	69.74	69.06	69.74	379,778	69.44
5/28/2025	70.39	70.40	69.15	69.29	388,015	68.99
5/27/2025	69.30	70.36	68.72	70.33	599,201	70.02
5/23/2025	67.76	68.47	67.76	68.19	317,664	67.89
5/22/2025	68.38	69.10	68.20	68.82	321,997	68.52
5/21/2025	69.67	69.99	68.70	68.89	449,915	68.59
5/20/2025	71.13	71.36	70.17	70.45	490,806	70.14
5/19/2025	70.00	70.99	69.81	70.88	474,505	70.57
5/16/2025	70.09	71.12	69.83	71.02	423,474	70.71
5/15/2025	69.77	70.40	69.69	70.04	429,900	69.73
5/14/2025	70.03	70.26	69.63	69.77	359,753	69.47
5/13/2025	70.55	70.80	70.17	70.32	453,306	70.01
5/12/2025	69.75	70.67	69.75	70.37	453,687	70.06
5/09/2025	67.89	68.24	67.46	67.61	329,106	67.31
5/08/2025	66.84	68.12	66.43	67.63	399,729	67.33
5/07/2025	66.44	66.51	65.72	66.15	500,514	65.86
5/06/2025	66.14	66.59	65.83	65.98	382,155	65.69
5/05/2025	67.02	67.30	66.62	66.65	411,888	66.36
5/02/2025	66.51	67.61	66.50	67.27	378,779	66.98
5/01/2025	66.03	66.33	65.42	65.84	374,212	65.55
4/30/2025	65.43	65.85	64.25	65.73	779,244	65.44
4/29/2025	65.30	66.07	65.01	65.59	556,817	65.30
4/28/2025	65.78	66.50	64.95	65.50	489,016	65.21
4/25/2025	65.48	66.01	65.27	65.58	534,775	65.29
4/24/2025	63.93	65.93	63.76	65.80	488,737	65.51
4/23/2025	64.66	65.66	63.71	63.84	560,332	63.56
4/22/2025	62.45	63.77	62.03	63.30	516,012	63.02
4/21/2025	62.20	62.39	61.17	61.70	453,583	61.43
4/17/2025	62.49	63.28	62.36	62.74	492,334	62.47
4/16/2025	62.70	63.30	62.02	62.45	534,871	62.18
4/15/2025	63.84	63.91	62.95	63.23	750,876	62.95
4/14/2025	64.00	64.10	62.88	63.40	674,606	63.12
4/11/2025	62.13	63.87	60.89	63.41	740,797	63.13
4/10/2025	62.85	62.89	60.47	62.15	770,301	61.88
4/09/2025	58.59	64.40	58.38	64.01	1,040,232	63.73
4/08/2025	61.56	61.91	58.42	59.18	894,861	58.92
4/07/2025	59.24	61.79	57.45	59.87	1,171,077	59.61