Donaldson Inc. (DCI)
NYSE: DCI
· Real-Time Price · USD
74.09
0.71 (0.97%)
At close: Aug 18, 2025, 3:59 PM
74.23
0.18%
After-hours: Aug 18, 2025, 06:09 PM EDT
DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 73.22 | 74.26 | 72.95 | 74.06 | 74.06 | 0.93% | 417,852 |
| Aug 15, 2025 | 74.20 | 74.24 | 73.27 | 73.38 | 73.38 | -1.22% | 384,902 |
| Aug 14, 2025 | 75.13 | 75.13 | 74.18 | 74.29 | 74.29 | -1.89% | 481,528 |
| Aug 13, 2025 | 73.93 | 75.81 | 73.79 | 75.72 | 75.72 | 2.71% | 684,600 |
| Aug 12, 2025 | 72.43 | 73.86 | 72.10 | 73.72 | 73.72 | 1.85% | 436,200 |
| Aug 11, 2025 | 72.16 | 72.62 | 71.79 | 72.38 | 72.08 | 0.37% | 467,410 |
| Aug 8, 2025 | 72.29 | 72.82 | 71.92 | 72.11 | 71.81 | 0.03% | 371,000 |
| Aug 7, 2025 | 72.72 | 72.85 | 71.74 | 72.09 | 71.79 | -0.04% | 357,000 |
| Aug 6, 2025 | 72.45 | 72.52 | 71.57 | 72.12 | 71.82 | -0.41% | 460,305 |
| Aug 5, 2025 | 72.03 | 72.54 | 71.54 | 72.42 | 72.12 | 1.07% | 403,721 |
| Aug 4, 2025 | 71.08 | 71.91 | 71.03 | 71.65 | 71.35 | 1.10% | 410,300 |
| Aug 1, 2025 | 71.18 | 71.29 | 70.17 | 70.87 | 70.58 | -1.53% | 527,117 |
| Jul 31, 2025 | 71.67 | 72.63 | 71.67 | 71.97 | 71.67 | -0.10% | 684,300 |
| Jul 30, 2025 | 72.14 | 72.68 | 71.64 | 72.04 | 71.74 | -0.08% | 836,500 |
| Jul 29, 2025 | 72.47 | 72.47 | 71.66 | 72.10 | 71.80 | 0.10% | 502,700 |
| Jul 28, 2025 | 71.78 | 72.22 | 71.43 | 72.03 | 71.73 | 0.14% | 359,600 |
| Jul 25, 2025 | 71.71 | 71.94 | 70.77 | 71.93 | 71.63 | 0.93% | 530,507 |
| Jul 24, 2025 | 71.35 | 71.47 | 70.90 | 71.27 | 70.97 | -0.54% | 340,000 |
| Jul 23, 2025 | 71.60 | 72.08 | 71.49 | 71.66 | 71.36 | 0.55% | 443,000 |
| Jul 22, 2025 | 69.91 | 71.38 | 69.58 | 71.27 | 70.97 | 1.83% | 603,422 |