5 DAY PERFORMANCE
+5.14%
1 MONTH PERFORMANCE
+6.77%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
+27.91%
Donaldson Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $88.62 | $88.52 (-0.11%) | $89.69 | $87.98 | 1.19 M | $10.26 B |
| 06/25/2026 | $86.68 | $89.11 (2.8%) | $89.89 | $86.26 | 784.80 K | $10.33 B |
| 06/24/2026 | $84.72 | $86.07 (1.59%) | $86.23 | $84.54 | 933.03 K | $9.98 B |
| 06/23/2026 | $84.33 | $84.64 (0.37%) | $85.75 | $83.71 | 616.50 K | $9.81 B |
| 06/22/2026 | $85.91 | $85.95 (0.05%) | $86.64 | $85.15 | 938.31 K | $9.96 B |
| 06/18/2026 | $86.20 | $85.52 (-0.79%) | $87.09 | $85.44 | 2.18 M | $9.91 B |
| 06/17/2026 | $86.25 | $85.35 (-1.04%) | $87.27 | $84.54 | 757.03 K | $9.89 B |
| 06/16/2026 | $87.02 | $86.79 (-0.26%) | $88.17 | $86.65 | 712.35 K | $10.06 B |
| 06/15/2026 | $87.05 | $86.43 (-0.71%) | $88.40 | $86.36 | 975.05 K | $10.02 B |
| 06/12/2026 | $86.33 | $86.40 (0.08%) | $86.46 | $85.35 | 600.00 K | $10.01 B |
| 06/11/2026 | $84.31 | $85.39 (1.28%) | $85.67 | $83.53 | 589.20 K | $9.90 B |
| 06/10/2026 | $85.54 | $83.56 (-2.31%) | $86.65 | $83.46 | 1.04 M | $9.68 B |
| 06/09/2026 | $84.98 | $86.16 (1.39%) | $86.66 | $84.50 | 1.21 M | $9.99 B |
| 06/08/2026 | $84.01 | $83.98 (-0.04%) | $85.13 | $83.56 | 1.24 M | $9.73 B |
| 06/05/2026 | $83.76 | $83.65 (-0.13%) | $84.34 | $82.62 | 784.00 K | $9.70 B |
| 06/04/2026 | $86.01 | $84.05 (-2.28%) | $86.01 | $84.03 | 729.43 K | $9.74 B |
| 06/03/2026 | $86.96 | $85.24 (-1.98%) | $87.64 | $85.02 | 1.08 M | $9.88 B |
| 06/02/2026 | $83.08 | $85.64 (3.08%) | $86.29 | $81.94 | 1.53 M | $9.93 B |
| 06/01/2026 | $80.96 | $81.79 (1.03%) | $82.17 | $79.61 | 1.66 M | $9.48 B |
| 05/29/2026 | $83.11 | $81.87 (-1.49%) | $83.30 | $81.80 | 994.50 K | $9.49 B |
| 05/28/2026 | $83.18 | $83.35 (0.2%) | $83.63 | $82.21 | 556.65 K | $9.66 B |
| 05/27/2026 | $84.65 | $83.72 (-1.1%) | $85.10 | $83.31 | 591.90 K | $9.70 B |
| 05/26/2026 | $84.26 | $84.76 (0.59%) | $84.96 | $83.76 | 385.80 K | $9.82 B |
| 05/22/2026 | $83.08 | $83.66 (0.7%) | $84.13 | $82.30 | 535.53 K | $9.70 B |
| 05/21/2026 | $82.13 | $82.62 (0.6%) | $82.73 | $80.89 | 638.61 K | $9.58 B |
| 05/20/2026 | $81.95 | $82.95 (1.22%) | $83.07 | $80.91 | 612.40 K | $9.61 B |
| 05/19/2026 | $81.85 | $81.55 (-0.37%) | $82.09 | $80.56 | 498.00 K | $9.45 B |
| 05/18/2026 | $82.13 | $82.46 (0.4%) | $83.04 | $81.54 | 733.58 K | $9.56 B |
| 05/15/2026 | $83.16 | $81.94 (-1.47%) | $83.35 | $81.13 | 675.22 K | $9.50 B |
| 05/14/2026 | $84.70 | $83.84 (-1.02%) | $84.88 | $83.16 | 648.15 K | $9.72 B |
| 05/13/2026 | $84.95 | $83.93 (-1.2%) | $85.47 | $83.89 | 513.60 K | $9.73 B |
| 05/12/2026 | $85.63 | $84.85 (-0.91%) | $85.91 | $83.75 | 595.52 K | $9.83 B |
| 05/11/2026 | $86.30 | $85.59 (-0.82%) | $86.60 | $85.14 | 456.82 K | $9.92 B |
| 05/08/2026 | $86.24 | $86.00 (-0.28%) | $86.68 | $85.56 | 348.60 K | $9.97 B |
| 05/07/2026 | $88.04 | $85.91 (-2.42%) | $88.12 | $85.64 | 519.20 K | $9.96 B |
| 05/06/2026 | $87.72 | $87.66 (-0.07%) | $88.45 | $87.10 | 412.11 K | $10.16 B |
| 05/05/2026 | $85.89 | $86.28 (0.45%) | $86.96 | $85.67 | 333.04 K | $10.00 B |
| 05/04/2026 | $85.88 | $85.18 (-0.82%) | $86.20 | $84.63 | 492.60 K | $9.87 B |
| 05/01/2026 | $88.28 | $86.22 (-2.33%) | $88.28 | $85.94 | 683.95 K | $9.99 B |
| 04/30/2026 | $87.36 | $88.17 (0.93%) | $88.94 | $87.36 | 768.20 K | $10.22 B |
| 04/29/2026 | $87.78 | $87.00 (-0.89%) | $87.89 | $86.42 | 397.43 K | $10.08 B |
| 04/28/2026 | $89.89 | $87.87 (-2.25%) | $89.89 | $87.37 | 492.53 K | $10.18 B |
| 04/27/2026 | $89.18 | $89.79 (0.68%) | $90.43 | $88.37 | 759.70 K | $10.41 B |
| 04/24/2026 | $87.96 | $88.96 (1.14%) | $90.73 | $87.74 | 1.09 M | $10.31 B |
| 04/23/2026 | $86.77 | $87.97 (1.38%) | $88.19 | $86.16 | 677.90 K | $10.20 B |
| 04/22/2026 | $89.05 | $86.35 (-3.03%) | $89.05 | $86.10 | 477.20 K | $10.01 B |
| 04/21/2026 | $89.10 | $88.40 (-0.79%) | $89.86 | $88.35 | 587.10 K | $10.25 B |
| 04/20/2026 | $89.08 | $89.06 (-0.02%) | $89.62 | $88.30 | 346.20 K | $10.32 B |
| 04/17/2026 | $87.90 | $89.20 (1.48%) | $90.31 | $87.47 | 655.92 K | $10.34 B |
| 04/16/2026 | $88.60 | $87.37 (-1.39%) | $89.26 | $86.86 | 723.70 K | $10.13 B |
| 04/15/2026 | $88.65 | $88.52 (-0.15%) | $88.84 | $87.02 | 1.08 M | $10.26 B |
| 04/14/2026 | $88.84 | $89.24 (0.45%) | $89.47 | $88.27 | 420.00 K | $10.34 B |
| 04/13/2026 | $88.34 | $88.92 (0.66%) | $89.03 | $87.53 | 476.10 K | $10.31 B |
| 04/10/2026 | $89.50 | $88.65 (-0.95%) | $89.50 | $88.43 | 417.40 K | $10.27 B |
| 04/09/2026 | $89.06 | $89.10 (0.04%) | $89.51 | $88.18 | 498.13 K | $10.33 B |
| 04/08/2026 | $88.34 | $89.33 (1.12%) | $89.86 | $86.98 | 828.95 K | $10.35 B |
| 04/07/2026 | $85.32 | $85.53 (0.25%) | $85.98 | $84.75 | 573.40 K | $9.91 B |
| 04/06/2026 | $84.73 | $85.54 (0.96%) | $85.81 | $84.03 | 361.70 K | $9.91 B |
| 04/02/2026 | $84.58 | $85.23 (0.77%) | $86.73 | $83.75 | 341.00 K | $9.88 B |
| 04/01/2026 | $85.43 | $86.06 (0.74%) | $86.99 | $85.40 | 459.80 K | $9.97 B |
| 03/31/2026 | $83.79 | $84.87 (1.29%) | $85.30 | $83.16 | 493.61 K | $9.84 B |
| 03/30/2026 | $84.71 | $82.61 (-2.48%) | $84.71 | $82.36 | 531.63 K | $9.57 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.
