DCI - DONALDSON Co INC
92.99
-2.730 -2.936%
Share volume: 970,945
Last Updated: 03-03-2026
Machinery/General Industrial Machinery & Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$95.72
-2.73
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $93.47 | $93.47 | $94.16 | $94.16 | $91.95 | $91.95 | $92.99 | $92.99 | 970,945 | $970,945.00 |
| 03-02-2026 | $91.94 | $91.94 | $96.36 | $96.36 | $90.50 | $90.50 | $95.72 | $95.72 | 1,633,121 | $1,633,121.00 |
| 02-27-2026 | $90.82 | $90.82 | $92.89 | $92.89 | $88.20 | $88.20 | $92.76 | $92.76 | 1,350,625 | $1,350,625.00 |
| 02-26-2026 | $95.06 | $95.06 | $95.06 | $95.06 | $86.05 | $86.05 | $92.17 | $92.17 | 2,749,583 | $2,749,583.00 |
| 02-25-2026 | $107.12 | $107.12 | $107.73 | $107.73 | $103.46 | $103.46 | $104.42 | $104.42 | 1,272,337 | $1,272,337.00 |
| 02-24-2026 | $106.99 | $106.99 | $107.97 | $107.97 | $106.64 | $106.64 | $106.88 | $106.88 | 616,555 | $616,555.00 |
| 02-23-2026 | $107.58 | $107.58 | $108.20 | $108.20 | $105.85 | $105.85 | $106.76 | $106.76 | 571,432 | $571,432.00 |
| 02-20-2026 | $107.58 | $107.58 | $109.46 | $109.46 | $107.09 | $107.09 | $107.76 | $107.76 | 633,079 | $633,079.00 |
| 02-19-2026 | $107.70 | $107.70 | $108.54 | $108.54 | $107.05 | $107.05 | $107.78 | $107.78 | 484,511 | $484,511.00 |
| 02-18-2026 | $108.50 | $108.50 | $109.43 | $109.43 | $107.90 | $107.90 | $107.93 | $107.93 | 718,492 | $718,492.00 |