DCI - DONALDSON Co INC
89.06
-0.140 -0.157%
Share volume: 345,656
Last Updated: 04-20-2026
Machinery/General Industrial Machinery & Equipment:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$89.20
-0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $89.08 | $89.08 | $89.62 | $89.62 | $88.30 | $88.30 | $89.06 | $89.06 | 345,656 | $345,656.00 |
| 04-17-2026 | $87.90 | $87.90 | $90.31 | $90.31 | $87.47 | $87.47 | $89.20 | $89.20 | 655,924 | $655,924.00 |
| 04-16-2026 | $88.60 | $88.60 | $89.26 | $89.26 | $86.86 | $86.86 | $87.37 | $87.37 | 723,702 | $723,702.00 |
| 04-15-2026 | $88.65 | $88.65 | $88.84 | $88.84 | $87.02 | $87.02 | $88.52 | $88.52 | 1,076,146 | $1,076,146.00 |
| 04-14-2026 | $88.84 | $88.84 | $89.47 | $89.47 | $88.27 | $88.27 | $89.24 | $89.24 | 419,956 | $419,956.00 |
| 04-13-2026 | $88.34 | $88.34 | $89.03 | $89.03 | $87.53 | $87.53 | $88.92 | $88.92 | 476,094 | $476,094.00 |
| 04-10-2026 | $89.50 | $89.50 | $89.50 | $89.50 | $88.43 | $88.43 | $88.65 | $88.65 | 417,394 | $417,394.00 |
| 04-09-2026 | $89.06 | $89.06 | $89.51 | $89.51 | $88.18 | $88.18 | $89.10 | $89.10 | 498,130 | $498,130.00 |
| 04-08-2026 | $88.34 | $88.34 | $89.86 | $89.86 | $86.98 | $86.98 | $89.33 | $89.33 | 828,948 | $828,948.00 |
| 04-07-2026 | $85.32 | $85.32 | $85.98 | $85.98 | $84.75 | $84.75 | $85.53 | $85.53 | 573,386 | $573,386.00 |