5 DAY PERFORMANCE
+3.48%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-18.70%
6 MONTH PERFORMANCE
+2.77%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
+26.55%
Donaldson Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $84.95 | $83.93 (-1.2%) | $85.47 | $83.89 | 508.02 K | $9.80 B |
| 05/12/2026 | $85.63 | $84.85 (-0.91%) | $85.91 | $83.75 | 595.52 K | $9.81 B |
| 05/11/2026 | $86.30 | $85.59 (-0.82%) | $86.60 | $85.14 | 456.82 K | $9.89 B |
| 05/08/2026 | $86.24 | $86.00 (-0.28%) | $86.68 | $85.56 | 348.60 K | $9.94 B |
| 05/07/2026 | $88.04 | $85.91 (-2.42%) | $88.12 | $85.64 | 519.20 K | $9.93 B |
| 05/06/2026 | $87.72 | $87.66 (-0.07%) | $88.45 | $87.10 | 412.11 K | $10.13 B |
| 05/05/2026 | $85.89 | $86.28 (0.45%) | $86.96 | $85.67 | 333.04 K | $9.97 B |
| 05/04/2026 | $85.88 | $85.18 (-0.82%) | $86.20 | $84.63 | 492.60 K | $9.85 B |
| 05/01/2026 | $88.28 | $86.22 (-2.33%) | $88.28 | $85.94 | 683.95 K | $9.97 B |
| 04/30/2026 | $87.36 | $88.17 (0.93%) | $88.94 | $87.36 | 768.20 K | $10.19 B |
| 04/29/2026 | $87.78 | $87.00 (-0.89%) | $87.89 | $86.42 | 397.43 K | $10.06 B |
| 04/28/2026 | $89.89 | $87.87 (-2.25%) | $89.89 | $87.37 | 492.53 K | $10.16 B |
| 04/27/2026 | $89.18 | $89.79 (0.68%) | $90.43 | $88.37 | 759.70 K | $10.38 B |
| 04/24/2026 | $87.96 | $88.96 (1.14%) | $90.73 | $87.74 | 1.09 M | $10.28 B |
| 04/23/2026 | $86.77 | $87.97 (1.38%) | $88.19 | $86.16 | 677.90 K | $10.17 B |
| 04/22/2026 | $89.05 | $86.35 (-3.03%) | $89.05 | $86.10 | 477.20 K | $9.98 B |
| 04/21/2026 | $89.10 | $88.40 (-0.79%) | $89.86 | $88.35 | 587.10 K | $10.22 B |
| 04/20/2026 | $89.08 | $89.06 (-0.02%) | $89.62 | $88.30 | 346.20 K | $10.30 B |
| 04/17/2026 | $87.90 | $89.20 (1.48%) | $90.31 | $87.47 | 655.92 K | $10.31 B |
| 04/16/2026 | $88.60 | $87.37 (-1.39%) | $89.26 | $86.86 | 723.70 K | $10.10 B |
| 04/15/2026 | $88.65 | $88.52 (-0.15%) | $88.84 | $87.02 | 1.08 M | $10.23 B |
| 04/14/2026 | $88.84 | $89.24 (0.45%) | $89.47 | $88.27 | 420.00 K | $10.32 B |
| 04/13/2026 | $88.34 | $88.92 (0.66%) | $89.03 | $87.53 | 476.10 K | $10.28 B |
| 04/10/2026 | $89.50 | $88.65 (-0.95%) | $89.50 | $88.43 | 417.40 K | $10.25 B |
| 04/09/2026 | $89.06 | $89.10 (0.04%) | $89.51 | $88.18 | 498.13 K | $10.30 B |
| 04/08/2026 | $88.34 | $89.33 (1.12%) | $89.86 | $86.98 | 828.95 K | $10.33 B |
| 04/07/2026 | $85.32 | $85.53 (0.25%) | $85.98 | $84.75 | 573.40 K | $9.89 B |
| 04/06/2026 | $84.73 | $85.54 (0.96%) | $85.81 | $84.03 | 361.70 K | $9.89 B |
| 04/02/2026 | $84.58 | $85.23 (0.77%) | $86.73 | $83.75 | 341.00 K | $9.85 B |
| 04/01/2026 | $85.43 | $86.06 (0.74%) | $86.99 | $85.40 | 459.80 K | $9.95 B |
| 03/31/2026 | $83.79 | $84.87 (1.29%) | $85.30 | $83.16 | 493.61 K | $9.81 B |
| 03/30/2026 | $84.71 | $82.61 (-2.48%) | $84.71 | $82.36 | 531.63 K | $9.55 B |
| 03/27/2026 | $84.17 | $83.87 (-0.36%) | $85.52 | $83.55 | 500.41 K | $9.70 B |
| 03/26/2026 | $86.30 | $84.74 (-1.81%) | $86.96 | $84.43 | 504.20 K | $9.80 B |
| 03/25/2026 | $87.35 | $87.12 (-0.26%) | $87.36 | $86.04 | 449.84 K | $10.07 B |
| 03/24/2026 | $84.91 | $86.30 (1.64%) | $86.87 | $84.72 | 474.20 K | $9.98 B |
| 03/23/2026 | $85.89 | $85.65 (-0.28%) | $86.78 | $85.13 | 724.30 K | $9.90 B |
| 03/20/2026 | $83.85 | $83.65 (-0.24%) | $83.85 | $82.46 | 2.43 M | $9.67 B |
| 03/19/2026 | $82.95 | $84.10 (1.39%) | $84.42 | $82.01 | 542.07 K | $9.72 B |
| 03/18/2026 | $85.30 | $84.03 (-1.49%) | $85.46 | $83.82 | 725.02 K | $9.71 B |
| 03/17/2026 | $86.25 | $85.16 (-1.26%) | $87.03 | $84.98 | 653.60 K | $9.84 B |
| 03/16/2026 | $87.09 | $85.47 (-1.86%) | $87.57 | $85.33 | 647.14 K | $9.88 B |
| 03/13/2026 | $87.04 | $85.80 (-1.42%) | $87.61 | $85.50 | 557.60 K | $9.92 B |
| 03/12/2026 | $87.23 | $86.98 (-0.29%) | $88.11 | $86.64 | 567.26 K | $10.05 B |
| 03/11/2026 | $88.22 | $88.50 (0.32%) | $89.21 | $86.98 | 546.75 K | $10.23 B |
| 03/10/2026 | $88.92 | $88.73 (-0.21%) | $90.30 | $88.20 | 497.00 K | $10.26 B |
| 03/09/2026 | $87.66 | $88.95 (1.47%) | $89.37 | $86.49 | 473.80 K | $10.28 B |
| 03/06/2026 | $90.04 | $88.73 (-1.45%) | $90.04 | $88.64 | 541.67 K | $10.26 B |
| 03/05/2026 | $92.69 | $91.69 (-1.08%) | $93.03 | $90.59 | 803.60 K | $10.60 B |
| 03/04/2026 | $93.71 | $93.44 (-0.29%) | $94.42 | $91.73 | 676.74 K | $10.80 B |
| 03/03/2026 | $93.47 | $92.99 (-0.51%) | $94.16 | $91.95 | 983.60 K | $10.75 B |
| 03/02/2026 | $91.94 | $95.72 (4.11%) | $96.36 | $90.50 | 1.63 M | $11.07 B |
| 02/27/2026 | $90.82 | $92.76 (2.14%) | $92.89 | $88.20 | 1.35 M | $10.72 B |
| 02/26/2026 | $95.06 | $92.17 (-3.04%) | $95.06 | $86.05 | 2.75 M | $10.65 B |
| 02/25/2026 | $107.12 | $104.42 (-2.52%) | $107.73 | $103.46 | 1.27 M | $12.07 B |
| 02/24/2026 | $106.99 | $106.88 (-0.1%) | $107.97 | $106.64 | 616.60 K | $12.36 B |
| 02/23/2026 | $107.58 | $106.76 (-0.76%) | $108.20 | $105.85 | 571.43 K | $12.34 B |
| 02/20/2026 | $107.58 | $107.76 (0.17%) | $109.46 | $107.09 | 633.10 K | $12.49 B |
| 02/19/2026 | $107.70 | $107.78 (0.07%) | $108.54 | $107.05 | 484.51 K | $12.49 B |
| 02/18/2026 | $108.50 | $107.93 (-0.53%) | $109.43 | $107.90 | 718.50 K | $12.51 B |
| 02/17/2026 | $108.98 | $108.68 (-0.28%) | $110.14 | $107.89 | 695.50 K | $12.60 B |
| 02/13/2026 | $110.06 | $109.46 (-0.55%) | $110.62 | $109.10 | 718.40 K | $12.69 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
