Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	93.49	93.49	91.34	92.44	92.44	-1.83%	758,227
Dec 4, 2025	89.92	95.00	89.00	94.16	93.86	7.49%	1,011,939
Dec 3, 2025	88.79	89.25	86.77	87.60	87.32	-0.64%	983,759
Dec 2, 2025	88.48	88.72	87.66	88.16	87.88	0.11%	751,008
Dec 1, 2025	89.11	89.62	87.79	88.06	87.78	-2.05%	1,113,239
Nov 28, 2025	90.53	90.53	89.61	89.90	89.61	-0.33%	324,256
Nov 26, 2025	90.28	90.94	90.02	90.20	89.91	-0.40%	1,292,852
Nov 25, 2025	89.18	90.76	88.92	90.56	90.27	2.13%	943,798
Nov 24, 2025	88.84	89.09	87.99	88.67	88.39	1.13%	687,101
Nov 21, 2025	85.41	87.90	85.11	87.68	87.40	3.19%	787,319
Nov 20, 2025	86.20	86.24	84.77	84.97	84.70	-0.35%	809,393
Nov 19, 2025	85.00	86.08	85.00	85.27	85.00	0.15%	470,226
Nov 18, 2025	84.50	85.29	84.06	85.14	84.87	0.32%	414,124
Nov 17, 2025	85.55	86.38	84.80	84.87	84.60	-0.82%	577,913
Nov 14, 2025	85.85	86.30	85.22	85.57	85.30	-1.18%	673,026
Nov 13, 2025	88.00	88.88	86.39	86.59	86.31	-1.84%	642,503
Nov 12, 2025	87.74	88.54	87.58	88.21	87.93	0.54%	389,703
Nov 11, 2025	87.91	87.99	87.47	87.74	87.46	-0.10%	349,485
Nov 10, 2025	87.09	88.48	86.67	87.83	87.55	1.12%	495,526
Nov 7, 2025	85.49	86.97	85.34	86.86	86.58	1.09%	529,889
Nov 6, 2025	86.82	87.64	85.57	85.92	85.65	-0.66%	634,048
Nov 5, 2025	84.72	86.76	84.72	86.49	86.21	2.27%	1,444,498
Nov 4, 2025	84.01	84.93	83.46	84.57	84.30	0.11%	581,254
Nov 3, 2025	83.94	84.67	82.58	84.48	84.21	0.27%	809,312
Oct 31, 2025	83.63	84.79	83.53	84.25	83.98	0.67%	1,145,492
Oct 30, 2025	83.15	84.88	83.15	83.69	83.42	0.13%	630,963
Oct 29, 2025	82.86	83.89	82.59	83.58	83.31	0.97%	708,582
Oct 28, 2025	83.15	83.62	82.69	82.78	82.52	-0.95%	465,321
Oct 27, 2025	83.54	84.13	83.14	83.57	83.30	0.38%	483,116
Oct 24, 2025	84.56	84.56	83.06	83.25	82.98	-0.12%	521,255
Oct 23, 2025	83.14	83.59	82.51	83.35	83.08	0.86%	514,285
Oct 22, 2025	83.68	84.07	82.55	82.64	82.38	-1.33%	489,025
Oct 21, 2025	82.43	84.42	82.15	83.75	83.48	0.65%	428,330
Oct 20, 2025	83.09	83.57	82.92	83.21	82.94	0.53%	344,022
Oct 17, 2025	82.09	82.90	81.60	82.77	82.51	0.60%	473,894
Oct 16, 2025	82.81	83.45	81.96	82.28	82.02	-0.15%	393,055
Oct 15, 2025	82.41	82.96	81.60	82.40	82.14	0.54%	418,207
Oct 14, 2025	80.04	82.44	79.98	81.96	81.70	1.17%	348,207
Oct 13, 2025	80.61	81.57	80.34	81.01	80.75	1.41%	308,841
Oct 10, 2025	81.56	81.92	79.42	79.88	79.63	-1.92%	482,149
Oct 9, 2025	83.32	83.32	81.35	81.44	81.18	-1.94%	429,236
Oct 8, 2025	82.83	83.22	82.32	83.05	82.79	0.84%	513,794
Oct 7, 2025	82.51	83.27	81.98	82.36	82.10	-0.78%	469,612
Oct 6, 2025	82.75	83.44	82.51	83.01	82.75	0.48%	383,405
Oct 3, 2025	82.75	83.28	82.48	82.61	82.35	-0.13%	416,370
Oct 2, 2025	82.00	82.90	81.42	82.72	82.46	0.78%	387,178
Oct 1, 2025	81.33	82.32	81.03	82.08	81.82	0.28%	524,552
Sep 30, 2025	81.20	82.01	80.96	81.85	81.59	0.80%	518,516
Sep 29, 2025	81.50	81.50	80.80	81.20	80.94	0.22%	484,460
Sep 26, 2025	80.28	81.09	80.03	81.02	80.76	1.22%	409,294