Donaldson Company, Inc.DCINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $101.78 | $102.58 | $99.28 | $101.17 | 765,106 |
| 1/30/2026 | $101.93 | $102.90 | $100.73 | $101.94 | 1.75M |
| 1/29/2026 | $102.63 | $103.32 | $101.41 | $103.32 | 749,000 |
| 1/28/2026 | $100.68 | $102.97 | $99.96 | $101.75 | 915,600 |
| 1/27/2026 | $101.02 | $101.59 | $100.05 | $101.05 | 505,300 |
| 1/26/2026 | $100.94 | $101.35 | $100.16 | $100.62 | 580,704 |
| 1/23/2026 | $102.17 | $102.59 | $100.40 | $100.83 | 353,510 |
| 1/22/2026 | $102.84 | $103.78 | $101.84 | $102.37 | 430,900 |
| 1/21/2026 | $100.73 | $102.87 | $100.49 | $102.30 | 531,211 |
| 1/20/2026 | $100.29 | $101.00 | $99.29 | $99.87 | 647,741 |
| 1/16/2026 | $100.59 | $101.61 | $100.31 | $101.56 | 897,045 |
| 1/15/2026 | $99.17 | $100.91 | $98.98 | $100.73 | 716,766 |
| 1/14/2026 | $96.95 | $98.71 | $96.60 | $98.53 | 867,147 |
| 1/13/2026 | $96.42 | $97.03 | $95.74 | $96.83 | 649,202 |
| 1/12/2026 | $94.69 | $96.00 | $94.22 | $96.00 | 492,600 |
| 1/9/2026 | $95.43 | $96.08 | $94.89 | $94.94 | 643,443 |
| 1/8/2026 | $90.85 | $93.05 | $90.85 | $93.02 | 589,300 |
| 1/7/2026 | $92.30 | $92.30 | $90.59 | $91.12 | 626,600 |
| 1/6/2026 | $90.72 | $92.37 | $90.27 | $92.16 | 528,826 |
| 1/5/2026 | $89.50 | $91.38 | $89.50 | $91.06 | 504,906 |
| 1/2/2026 | $88.75 | $90.04 | $88.70 | $89.93 | 599,216 |
| 12/31/2025 | $90.00 | $90.53 | $88.50 | $88.66 | 605,700 |
| 12/30/2025 | $90.68 | $91.04 | $90.03 | $90.29 | 444,100 |
| 12/29/2025 | $91.17 | $91.17 | $90.36 | $90.96 | 491,300 |
| 12/26/2025 | $91.50 | $91.50 | $90.71 | $91.29 | 447,232 |
| 12/24/2025 | $91.91 | $91.91 | $91.22 | $91.25 | 228,008 |
| 12/23/2025 | $92.45 | $92.95 | $91.40 | $91.53 | 478,511 |
| 12/22/2025 | $92.85 | $93.52 | $91.86 | $92.59 | 644,104 |
| 12/19/2025 | $92.06 | $92.72 | $91.86 | $92.61 | 1.97M |
| 12/18/2025 | $90.86 | $92.25 | $90.52 | $91.99 | 1.00M |
| 12/17/2025 | $90.84 | $91.76 | $90.13 | $90.54 | 830,900 |
| 12/16/2025 | $92.34 | $92.85 | $90.29 | $91.12 | 1.11M |
| 12/15/2025 | $92.48 | $92.74 | $91.97 | $92.51 | 890,215 |
| 12/12/2025 | $93.40 | $93.40 | $91.91 | $92.27 | 530,434 |
| 12/11/2025 | $92.41 | $93.30 | $92.21 | $93.07 | 717,900 |
| 12/10/2025 | $90.37 | $92.49 | $90.10 | $92.15 | 985,120 |
| 12/9/2025 | $91.54 | $92.02 | $90.08 | $90.16 | 747,627 |
| 12/8/2025 | $92.33 | $92.92 | $91.23 | $91.76 | 797,100 |
| 12/5/2025 | $93.49 | $93.49 | $91.34 | $92.44 | 758,231 |
| 12/4/2025 | $89.92 | $95.00 | $89.00 | $94.16 | 1.01M |
| 12/3/2025 | $88.79 | $89.25 | $86.77 | $87.60 | 983,800 |
| 12/2/2025 | $88.48 | $88.72 | $87.66 | $88.16 | 751,008 |
| 12/1/2025 | $89.11 | $89.62 | $87.79 | $88.06 | 1.11M |
| 11/28/2025 | $90.53 | $90.53 | $89.61 | $89.90 | 324,300 |
| 11/26/2025 | $90.28 | $90.94 | $90.02 | $90.20 | 1.29M |
| 11/25/2025 | $89.18 | $90.76 | $88.92 | $90.56 | 943,800 |
| 11/24/2025 | $88.84 | $89.09 | $87.99 | $88.67 | 687,101 |
| 11/21/2025 | $85.41 | $87.90 | $85.11 | $87.68 | 787,319 |
| 11/20/2025 | $86.20 | $86.24 | $84.77 | $84.97 | 809,400 |
| 11/19/2025 | $85.00 | $86.08 | $85.00 | $85.27 | 470,226 |
| 11/18/2025 | $84.50 | $85.29 | $84.06 | $85.14 | 414,124 |
| 11/17/2025 | $85.55 | $86.38 | $84.80 | $84.87 | 577,913 |
| 11/14/2025 | $85.85 | $86.30 | $85.22 | $85.57 | 673,026 |
| 11/13/2025 | $88.00 | $88.88 | $86.39 | $86.59 | 642,503 |
| 11/12/2025 | $87.74 | $88.54 | $87.58 | $88.21 | 389,703 |
| 11/11/2025 | $87.91 | $87.99 | $87.47 | $87.74 | 349,500 |
| 11/10/2025 | $87.09 | $88.48 | $86.67 | $87.83 | 495,526 |
| 11/7/2025 | $85.49 | $86.97 | $85.34 | $86.86 | 529,900 |
| 11/6/2025 | $86.82 | $87.64 | $85.57 | $85.92 | 634,048 |
| 11/5/2025 | $84.72 | $86.76 | $84.72 | $86.49 | 1.44M |