Donaldson Inc. (DCI)
NYSE: DCI
· Real-Time Price · USD
82.60
-0.12 (-0.15%)
At close: Oct 03, 2025, 3:59 PM
82.61
0.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 82.75 | 83.28 | 82.48 | 82.61 | 82.61 | -0.13% | 416,370 |
| Oct 2, 2025 | 82.00 | 82.90 | 81.42 | 82.72 | 82.72 | 0.78% | 387,200 |
| Oct 1, 2025 | 81.33 | 82.32 | 81.03 | 82.08 | 82.08 | 0.28% | 524,600 |
| Sep 30, 2025 | 81.20 | 82.01 | 80.96 | 81.85 | 81.85 | 0.80% | 518,516 |
| Sep 29, 2025 | 81.50 | 81.50 | 80.80 | 81.20 | 81.20 | 0.22% | 484,500 |
| Sep 26, 2025 | 80.28 | 81.09 | 80.03 | 81.02 | 81.02 | 1.22% | 409,300 |
| 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 |
Page 1 of 136