Donaldson Company, Inc. Common Stock (DCI)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	61.43	61.99	59.95	60.84	640,205	60.84
4/03/2025	66.10	66.71	63.64	63.73	830,215	63.73
4/02/2025	66.90	68.46	66.90	68.30	455,182	68.30
4/01/2025	66.90	67.58	66.28	67.45	643,385	67.45
3/31/2025	66.52	67.57	65.99	67.06	729,674	67.06
3/28/2025	68.59	68.67	66.97	67.07	627,789	67.07
3/27/2025	68.88	69.19	68.03	68.75	443,857	68.75
3/26/2025	68.27	69.52	68.27	68.73	484,110	68.73
3/25/2025	68.26	68.73	67.57	68.29	566,544	68.29
3/24/2025	67.80	68.30	67.37	68.13	470,818	68.13
3/21/2025	67.19	67.59	66.45	67.21	2,808,506	67.21
3/20/2025	68.16	68.91	67.83	67.85	701,355	67.85
3/19/2025	68.18	69.10	67.83	68.94	604,878	68.94
3/18/2025	68.78	69.47	68.11	68.22	752,422	68.22
3/17/2025	68.50	69.87	68.43	69.01	650,602	69.01
3/14/2025	67.44	68.57	67.33	68.44	592,922	68.44
3/13/2025	67.66	68.39	66.94	67.01	771,725	67.01
3/12/2025	69.53	69.73	67.64	68.00	714,910	68.00
3/11/2025	70.00	70.49	68.90	69.21	1,180,089	69.21
3/10/2025	69.37	70.92	69.27	70.05	856,461	70.05
3/07/2025	69.03	70.13	68.69	69.74	680,694	69.74
3/06/2025	68.40	69.75	68.28	69.45	790,900	69.45
3/05/2025	67.97	69.03	67.78	68.79	922,286	68.79
3/04/2025	67.86	68.59	67.39	67.50	905,233	67.50
3/03/2025	69.27	69.84	68.74	68.76	1,245,737	68.76
2/28/2025	67.75	69.22	67.31	69.09	1,028,516	69.09
2/27/2025	66.01	68.48	65.10	67.59	665,032	67.59
2/26/2025	69.32	69.97	69.00	69.25	700,834	69.25
2/25/2025	68.56	69.73	68.46	69.51	408,481	69.51
2/24/2025	68.95	69.05	68.44	68.52	413,918	68.52
2/21/2025	69.64	69.64	68.47	68.79	650,663	68.79
2/20/2025	69.30	69.67	68.77	69.35	582,331	69.35
2/19/2025	69.14	69.82	68.72	69.44	393,337	69.44
2/18/2025	68.56	69.67	68.51	69.30	534,020	69.30
2/14/2025	70.16	70.53	68.33	68.58	668,717	68.58
2/13/2025	69.91	70.23	69.77	70.09	383,437	70.09
2/12/2025	69.48	70.20	69.37	69.82	324,784	69.55
2/11/2025	70.19	70.98	70.15	70.72	339,282	70.45
2/10/2025	70.72	70.74	69.68	70.44	381,960	70.17
2/07/2025	70.88	71.08	70.11	70.13	547,896	69.86
2/06/2025	70.19	70.84	70.02	70.68	342,874	70.41
2/05/2025	69.95	70.26	69.41	70.15	317,317	69.88
2/04/2025	69.54	70.32	69.54	69.95	294,375	69.68
2/03/2025	69.73	70.29	68.39	69.62	488,433	69.35
1/31/2025	72.04	72.04	70.96	71.19	789,360	70.91
1/30/2025	70.89	71.93	70.78	71.65	356,527	71.37
1/29/2025	70.84	71.16	69.81	70.28	612,154	70.01
1/28/2025	71.20	71.72	70.27	71.04	527,253	70.77
1/27/2025	71.84	72.11	71.37	71.46	672,952	71.18
1/24/2025	71.65	72.43	71.49	72.28	633,930	72.00
1/23/2025	71.22	71.96	70.99	71.68	480,621	71.40
1/22/2025	71.69	71.83	70.87	71.38	424,119	71.10
1/21/2025	71.74	72.53	71.64	71.75	549,355	71.47
1/17/2025	70.51	71.19	70.23	71.05	654,427	70.78
1/16/2025	69.46	70.46	69.28	70.30	504,001	70.03
1/15/2025	69.34	69.44	68.44	69.13	505,626	68.86
1/14/2025	67.32	68.43	67.20	68.24	337,339	67.98
1/13/2025	66.10	67.12	66.01	66.98	575,615	66.72
1/10/2025	67.05	67.35	66.33	66.51	374,972	66.25
1/08/2025	66.99	67.94	66.62	67.94	456,275	67.68
1/07/2025	67.57	68.07	67.06	67.39	401,984	67.13
1/06/2025	68.42	69.09	67.54	67.57	413,023	67.31