Donaldson Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	75.13	75.13	74.18	74.29	74.29	-1.89%	481,528
Aug 13, 2025	73.93	75.81	73.79	75.72	75.72	2.71%	684,583
Aug 12, 2025	72.43	73.86	72.10	73.72	73.72	1.85%	436,154
Aug 11, 2025	72.16	72.62	71.79	72.38	72.09	0.37%	467,410
Aug 8, 2025	72.29	72.82	71.92	72.11	71.82	0.03%	370,983
Aug 7, 2025	72.72	72.85	71.74	72.09	71.80	-0.04%	356,995
Aug 6, 2025	72.45	72.52	71.57	72.12	71.83	-0.41%	460,305
Aug 5, 2025	72.03	72.54	71.54	72.42	72.13	1.07%	403,721
Aug 4, 2025	71.08	71.91	71.03	71.65	71.36	1.10%	410,281
Aug 1, 2025	71.18	71.29	70.17	70.87	70.58	-1.53%	527,117
Jul 31, 2025	71.67	72.63	71.67	71.97	71.68	-0.10%	684,275
Jul 30, 2025	72.14	72.68	71.64	72.04	71.75	-0.08%	836,477
Jul 29, 2025	72.47	72.47	71.66	72.10	71.81	0.10%	502,686
Jul 28, 2025	71.78	72.22	71.43	72.03	71.74	0.14%	359,552
Jul 25, 2025	71.71	71.94	70.77	71.93	71.64	0.93%	530,507
Jul 24, 2025	71.35	71.47	70.90	71.27	70.98	-0.54%	339,959
Jul 23, 2025	71.60	72.09	71.49	71.66	71.37	0.55%	442,968
Jul 22, 2025	69.91	71.38	69.58	71.27	70.98	1.83%	603,422
Jul 21, 2025	70.78	71.01	69.93	69.99	69.71	-0.64%	410,603
Jul 18, 2025	70.92	71.15	70.04	70.44	70.16	-0.52%	340,512
Jul 17, 2025	70.09	70.95	69.48	70.81	70.52	1.24%	576,637
Jul 16, 2025	69.88	70.15	69.03	69.94	69.66	0.17%	474,327
Jul 15, 2025	70.62	70.87	69.78	69.82	69.54	-0.61%	528,294
Jul 14, 2025	70.28	70.56	69.50	70.25	69.97	-0.44%	510,824
Jul 11, 2025	70.84	71.01	70.39	70.56	70.27	-1.48%	584,704
Jul 10, 2025	71.16	72.24	71.03	71.62	71.33	1.02%	676,781
Jul 9, 2025	70.85	71.03	70.11	70.90	70.61	0.34%	375,717
Jul 8, 2025	70.14	71.20	70.14	70.66	70.37	0.73%	526,871
Jul 7, 2025	71.16	71.34	69.94	70.15	69.87	-1.56%	480,091
Jul 3, 2025	71.31	71.56	71.11	71.26	70.97	0.14%	395,314
Jul 2, 2025	70.76	71.20	70.39	71.16	70.87	0.69%	486,732
Jul 1, 2025	68.96	71.24	68.96	70.67	70.38	1.90%	568,731
Jun 30, 2025	69.52	69.67	69.10	69.35	69.07	-0.32%	549,311
Jun 27, 2025	70.10	70.28	69.24	69.57	69.29	-0.53%	1,037,130
Jun 26, 2025	69.28	70.06	69.24	69.94	69.66	1.32%	466,242
Jun 25, 2025	69.51	69.52	68.80	69.03	68.75	-0.48%	474,179
Jun 24, 2025	69.29	69.62	68.85	69.36	69.08	0.35%	508,675
Jun 23, 2025	68.08	69.17	67.71	69.12	68.84	1.44%	476,747
Jun 20, 2025	68.78	69.01	67.94	68.14	67.86	-0.42%	970,586
Jun 18, 2025	68.23	68.95	68.05	68.43	68.15	0.13%	466,171
Jun 17, 2025	68.92	68.98	68.18	68.34	68.06	-1.01%	669,587
Jun 16, 2025	69.16	69.50	68.67	69.04	68.76	0.55%	493,254
Jun 13, 2025	68.58	69.05	68.42	68.66	68.09	-1.38%	623,838
Jun 12, 2025	69.43	69.75	69.13	69.62	69.04	-0.24%	451,586
Jun 11, 2025	70.51	70.67	69.53	69.79	69.21	-1.12%	420,330
Jun 10, 2025	70.68	71.10	70.34	70.58	69.99	0.04%	588,014
Jun 9, 2025	70.62	71.04	70.05	70.55	69.96	0.24%	471,658
Jun 6, 2025	70.61	70.69	70.05	70.38	69.79	0.74%	545,589
Jun 5, 2025	69.73	70.37	69.15	69.86	69.28	0.47%	743,376
Jun 4, 2025	70.31	70.65	69.17	69.53	68.95	0.35%	912,793