Donaldson Company Inc (DCI) Historical Stock Data
92.59 ↓0.02 (-0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCI is up 0.04% a day on average. There have been 12 days where Donaldson Company Inc closed green and 18 days where DCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 92.85 | 92.59 | ↓$0.26 (-0.28%) | 91.86 | 93.52 | 644.10K |
| 2025-12-19 | 92.06 | 92.61 | ↑$0.55 (0.60%) | 91.86 | 92.72 | 1.97M |
| 2025-12-18 | 90.86 | 91.99 | ↑$1.13 (1.24%) | 90.52 | 92.25 | 1M |
| 2025-12-17 | 90.84 | 90.54 | ↓$0.30 (-0.33%) | 90.13 | 91.76 | 830.86K |
| 2025-12-16 | 92.34 | 91.12 | ↓$1.22 (-1.32%) | 90.29 | 92.85 | 1.11M |
| 2025-12-15 | 92.48 | 92.51 | ↑$0.03 (0.03%) | 91.97 | 92.74 | 890.22K |
| 2025-12-12 | 93.40 | 92.27 | ↓$1.13 (-1.21%) | 91.91 | 93.40 | 530.43K |
| 2025-12-11 | 92.41 | 93.07 | ↑$0.66 (0.71%) | 92.21 | 93.30 | 717.89K |
| 2025-12-10 | 90.37 | 92.15 | ↑$1.78 (1.97%) | 90.10 | 92.49 | 0.99M |
| 2025-12-09 | 91.54 | 90.16 | ↓$1.38 (-1.51%) | 90.08 | 92.02 | 747.63K |
| 2025-12-08 | 92.33 | 91.76 | ↓$0.57 (-0.62%) | 91.23 | 92.92 | 797.06K |
| 2025-12-05 | 93.49 | 92.44 | ↓$1.05 (-1.12%) | 91.34 | 93.49 | 758.23K |
| 2025-12-04 | 89.92 | 94.16 | ↑$4.24 (4.72%) | 89.00 | 95.00 | 1.01M |
| 2025-12-03 | 88.79 | 87.60 | ↓$1.19 (-1.34%) | 86.77 | 89.25 | 0.98M |
| 2025-12-02 | 88.48 | 88.16 | ↓$0.32 (-0.36%) | 87.66 | 88.72 | 751.01K |
| 2025-12-01 | 89.11 | 88.06 | ↓$1.05 (-1.18%) | 87.79 | 89.62 | 1.11M |
| 2025-11-28 | 90.53 | 89.90 | ↓$0.63 (-0.70%) | 89.61 | 90.53 | 324.26K |
| 2025-11-26 | 90.28 | 90.20 | ↓$0.08 (-0.09%) | 90.02 | 90.94 | 1.29M |
| 2025-11-25 | 89.18 | 90.56 | ↑$1.38 (1.55%) | 88.92 | 90.76 | 0.94M |
| 2025-11-24 | 88.84 | 88.67 | ↓$0.17 (-0.19%) | 87.99 | 89.09 | 687.10K |
| 2025-11-21 | 85.41 | 87.68 | ↑$2.27 (2.66%) | 85.11 | 87.90 | 787.32K |
| 2025-11-20 | 86.20 | 84.97 | ↓$1.23 (-1.43%) | 84.77 | 86.24 | 809.39K |
| 2025-11-19 | 85.00 | 85.27 | ↑$0.27 (0.32%) | 85.00 | 86.08 | 470.23K |
| 2025-11-18 | 84.50 | 85.14 | ↑$0.64 (0.76%) | 84.06 | 85.29 | 414.12K |
| 2025-11-17 | 85.55 | 84.87 | ↓$0.68 (-0.79%) | 84.80 | 86.38 | 577.91K |
| 2025-11-14 | 85.85 | 85.57 | ↓$0.28 (-0.33%) | 85.22 | 86.30 | 673.03K |
| 2025-11-13 | 88.00 | 86.59 | ↓$1.41 (-1.60%) | 86.39 | 88.88 | 642.50K |
| 2025-11-12 | 87.74 | 88.21 | ↑$0.47 (0.54%) | 87.58 | 88.54 | 389.70K |
| 2025-11-11 | 87.91 | 87.74 | ↓$0.17 (-0.19%) | 87.47 | 87.99 | 349.49K |
| 2025-11-10 | 87.09 | 87.83 | ↑$0.74 (0.85%) | 86.67 | 88.48 | 495.53K |
Create an account or log in to view more rows.
$DCI Chill out and chill some more. It's all temporary.
$DCI watch this fly!!!!
$DCI Dip buyers are going to get wrecked
$DCI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DCI I hope I never have to work for anyone again after this
$DCI looking good today??
$DCI is going to have a run next month
$DCI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$DCI to the moon!!! lfG
$DCI time will come