5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-0.91%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
-0.12%
YEAR-TO-DATE PERFORMANCE
+0.37%
1 YEAR PERFORMANCE
+9.27%
Donaldson Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $87.53 | $87.24 (-0.33%) | $87.53 | $87.14 | 7.09 K | |
| 10/08/2026 | $86.68 | $87.16 (0.55%) | $87.56 | $86.59 | 630.20 K | $10.09 B |
| 10/07/2026 | $89.01 | $87.26 (-1.97%) | $89.60 | $86.63 | 620.74 K | $10.10 B |
| 10/06/2026 | $89.63 | $90.11 (0.54%) | $90.54 | $89.50 | 495.60 K | $10.43 B |
| 10/05/2026 | $88.40 | $89.19 (0.89%) | $90.57 | $88.06 | 764.04 K | $10.33 B |
| 10/02/2026 | $88.68 | $88.65 (-0.03%) | $89.84 | $88.23 | 747.30 K | $10.27 B |
| 10/01/2026 | $86.97 | $87.76 (0.91%) | $88.64 | $86.34 | 706.30 K | $10.16 B |
| 09/30/2026 | $87.60 | $87.04 (-0.64%) | $87.82 | $86.83 | 591.50 K | $10.08 B |
| 09/29/2026 | $87.58 | $87.31 (-0.31%) | $88.37 | $87.02 | 514.41 K | $10.11 B |
| 09/28/2026 | $87.10 | $87.48 (0.44%) | $87.96 | $86.05 | 540.79 K | $10.13 B |
| 09/25/2026 | $86.59 | $87.41 (0.95%) | $87.93 | $86.59 | 483.11 K | $10.12 B |
| 09/24/2026 | $86.35 | $86.60 (0.29%) | $87.03 | $85.89 | 580.12 K | $10.03 B |
| 09/23/2026 | $85.66 | $86.74 (1.26%) | $87.06 | $85.62 | 602.90 K | $10.04 B |
| 09/22/2026 | $86.75 | $86.05 (-0.81%) | $86.89 | $85.70 | 580.90 K | $9.96 B |
| 09/21/2026 | $86.94 | $86.07 (-1%) | $87.17 | $86.04 | 580.23 K | $9.97 B |
| 09/18/2026 | $86.02 | $86.44 (0.49%) | $86.52 | $85.48 | 2.42 M | $10.01 B |
| 09/17/2026 | $87.70 | $86.05 (-1.88%) | $87.70 | $85.84 | 526.30 K | $9.96 B |
| 09/16/2026 | $87.69 | $86.33 (-1.55%) | $88.06 | $85.24 | 638.43 K | $10.00 B |
| 09/15/2026 | $88.71 | $87.06 (-1.86%) | $88.71 | $86.38 | 823.91 K | $10.08 B |
| 09/14/2026 | $87.88 | $87.93 (0.06%) | $89.03 | $87.46 | 630.70 K | $10.18 B |
| 09/11/2026 | $89.50 | $89.25 (-0.28%) | $89.50 | $88.67 | 561.95 K | $10.34 B |
| 09/10/2026 | $89.07 | $88.18 (-1%) | $89.07 | $87.99 | 533.91 K | $10.21 B |
| 09/09/2026 | $90.41 | $89.81 (-0.66%) | $90.60 | $89.26 | 815.33 K | $10.40 B |
| 09/08/2026 | $90.75 | $90.99 (0.26%) | $91.79 | $90.11 | 641.50 K | $10.54 B |
| 09/04/2026 | $90.34 | $91.03 (0.76%) | $91.51 | $90.30 | 592.05 K | $10.54 B |
| 09/03/2026 | $90.59 | $90.60 (0.01%) | $90.67 | $89.16 | 485.74 K | $10.49 B |
| 09/02/2026 | $89.96 | $89.91 (-0.06%) | $90.93 | $89.08 | 541.01 K | $10.41 B |
| 09/01/2026 | $90.21 | $89.76 (-0.5%) | $90.99 | $89.28 | 533.00 K | $10.39 B |
| 08/31/2026 | $91.68 | $90.89 (-0.86%) | $92.54 | $90.46 | 601.20 K | $10.53 B |
| 08/28/2026 | $92.25 | $91.89 (-0.39%) | $93.18 | $90.84 | 603.10 K | $10.64 B |
| 08/27/2026 | $93.52 | $92.41 (-1.19%) | $96.26 | $91.54 | 808.20 K | $10.70 B |
| 08/26/2026 | $95.13 | $95.24 (0.12%) | $97.96 | $94.08 | 1.21 M | $11.03 B |
| 08/25/2026 | $93.64 | $93.26 (-0.41%) | $93.86 | $92.36 | 671.40 K | $10.80 B |
| 08/24/2026 | $93.60 | $92.43 (-1.25%) | $94.08 | $91.92 | 572.41 K | $10.70 B |
| 08/21/2026 | $93.31 | $93.25 (-0.06%) | $94.15 | $92.56 | 530.50 K | $10.81 B |
| 08/20/2026 | $92.05 | $92.44 (0.42%) | $93.55 | $91.81 | 840.75 K | $10.71 B |
| 08/19/2026 | $94.45 | $92.80 (-1.75%) | $94.90 | $92.78 | 903.22 K | $10.76 B |
| 08/18/2026 | $94.31 | $93.97 (-0.36%) | $94.99 | $91.69 | 535.90 K | $10.89 B |
| 08/17/2026 | $94.90 | $94.68 (-0.23%) | $95.89 | $94.56 | 489.63 K | $10.97 B |
| 08/14/2026 | $95.25 | $95.95 (0.73%) | $96.22 | $94.81 | 405.81 K | $11.12 B |
| 08/13/2026 | $96.63 | $95.71 (-0.95%) | $96.63 | $95.26 | 349.10 K | $11.09 B |
| 08/12/2026 | $97.27 | $96.27 (-1.03%) | $97.38 | $95.80 | 488.60 K | $11.16 B |
| 08/11/2026 | $96.70 | $96.91 (0.22%) | $98.15 | $96.43 | 528.50 K | $11.23 B |
| 08/10/2026 | $98.55 | $96.74 (-1.84%) | $98.55 | $96.48 | 562.44 K | $11.21 B |
| 08/07/2026 | $98.05 | $98.61 (0.57%) | $98.97 | $97.41 | 490.50 K | $11.43 B |
| 08/06/2026 | $98.15 | $98.34 (0.19%) | $98.78 | $96.66 | 998.60 K | $11.40 B |
| 08/05/2026 | $98.85 | $97.25 (-1.62%) | $99.49 | $97.11 | 656.24 K | $11.27 B |
| 08/04/2026 | $96.91 | $98.14 (1.27%) | $98.85 | $95.06 | 662.80 K | $11.37 B |
| 08/03/2026 | $94.92 | $96.02 (1.16%) | $96.34 | $94.92 | 721.90 K | $11.13 B |
| 07/31/2026 | $93.26 | $94.24 (1.05%) | $94.71 | $92.02 | 640.60 K | $10.92 B |
| 07/30/2026 | $93.52 | $92.66 (-0.92%) | $94.21 | $90.90 | 646.74 K | $10.74 B |
| 07/29/2026 | $94.43 | $92.50 (-2.04%) | $95.00 | $92.22 | 736.39 K | $10.72 B |
| 07/28/2026 | $93.78 | $95.36 (1.68%) | $96.35 | $93.25 | 957.91 K | $11.05 B |
| 07/27/2026 | $92.84 | $93.19 (0.38%) | $94.00 | $92.12 | 603.52 K | $10.80 B |
| 07/24/2026 | $91.32 | $92.79 (1.61%) | $93.59 | $91.32 | 622.50 K | $10.75 B |
| 07/23/2026 | $90.34 | $91.14 (0.89%) | $91.97 | $90.34 | 429.60 K | $10.56 B |
| 07/22/2026 | $90.07 | $90.96 (0.99%) | $91.39 | $90.07 | 393.30 K | $10.54 B |
| 07/21/2026 | $90.42 | $90.18 (-0.27%) | $91.03 | $88.74 | 475.10 K | $10.45 B |
| 07/20/2026 | $90.72 | $89.64 (-1.19%) | $91.03 | $89.26 | 1.51 M | $10.39 B |
| 07/17/2026 | $90.21 | $90.40 (0.21%) | $91.93 | $90.10 | 642.14 K | $10.48 B |
| 07/16/2026 | $88.83 | $91.11 (2.57%) | $92.24 | $88.80 | 951.07 K | $10.56 B |
| 07/15/2026 | $89.54 | $89.27 (-0.3%) | $89.79 | $88.13 | 657.50 K | $10.35 B |
| 07/14/2026 | $90.49 | $89.73 (-0.84%) | $91.01 | $89.20 | 786.03 K | $10.40 B |
| 07/13/2026 | $89.36 | $89.28 (-0.09%) | $90.49 | $88.77 | 685.25 K | $10.35 B |
| 07/10/2026 | $88.40 | $89.24 (0.95%) | $90.19 | $88.23 | 533.94 K | $10.34 B |
| 07/09/2026 | $88.40 | $88.52 (0.14%) | $88.94 | $87.78 | 581.02 K | $10.26 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.
