5 DAY PERFORMANCE
-3.11%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
-3.58%
YEAR-TO-DATE PERFORMANCE
+0.33%
1 YEAR PERFORMANCE
-6.13%
Donaldson Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $69.53 | $68.00 (-2.2%) | $69.73 | $67.64 | 714,508 | $8.16 B |
| 03/11/2025 | $70.00 | $69.21 (-1.13%) | $70.49 | $68.90 | 1.18 M | $8.28 B |
| 03/10/2025 | $69.37 | $70.05 (0.98%) | $70.92 | $69.27 | 856,500 | $8.38 B |
| 03/07/2025 | $69.03 | $69.74 (1.03%) | $70.13 | $68.69 | 680,700 | $8.34 B |
| 03/06/2025 | $68.40 | $69.45 (1.54%) | $69.75 | $68.28 | 790,900 | $8.31 B |
| 03/05/2025 | $67.97 | $68.79 (1.21%) | $69.03 | $67.78 | 922,300 | $8.23 B |
| 03/04/2025 | $67.86 | $67.50 (-0.53%) | $68.59 | $67.39 | 905,246 | $8.07 B |
| 03/03/2025 | $69.27 | $68.76 (-0.74%) | $69.84 | $68.74 | 1.25 M | $8.22 B |
| 02/28/2025 | $67.75 | $69.09 (1.98%) | $69.22 | $67.31 | 1.03 M | $8.28 B |
| 02/27/2025 | $66.01 | $67.59 (2.39%) | $68.48 | $65.10 | 665,032 | $8.10 B |
| 02/26/2025 | $69.32 | $69.25 (-0.1%) | $69.97 | $69.00 | 700,866 | $8.30 B |
| 02/25/2025 | $68.56 | $69.51 (1.39%) | $69.74 | $68.46 | 408,500 | $8.33 B |
| 02/24/2025 | $68.95 | $68.52 (-0.62%) | $69.05 | $68.44 | 413,918 | $8.21 B |
| 02/21/2025 | $69.64 | $68.79 (-1.22%) | $69.64 | $68.47 | 650,700 | $8.25 B |
| 02/20/2025 | $69.30 | $69.35 (0.07%) | $69.68 | $68.77 | 582,331 | $8.32 B |
| 02/19/2025 | $69.14 | $69.44 (0.43%) | $69.82 | $68.72 | 393,337 | $8.33 B |
| 02/18/2025 | $68.56 | $69.30 (1.08%) | $69.67 | $68.51 | 534,022 | $8.31 B |
| 02/14/2025 | $70.16 | $68.58 (-2.25%) | $70.53 | $68.33 | 668,717 | $8.22 B |
| 02/13/2025 | $69.91 | $70.09 (0.26%) | $70.23 | $69.77 | 383,437 | $8.40 B |
| 02/12/2025 | $69.48 | $69.82 (0.49%) | $70.20 | $69.37 | 324,800 | $8.37 B |
| 02/11/2025 | $70.19 | $70.72 (0.76%) | $70.98 | $70.15 | 339,300 | $8.48 B |
| 02/10/2025 | $70.72 | $70.44 (-0.4%) | $70.74 | $69.68 | 382,098 | $8.45 B |
| 02/07/2025 | $70.88 | $70.13 (-1.06%) | $71.08 | $70.11 | 547,900 | $8.41 B |
| 02/06/2025 | $70.19 | $70.68 (0.7%) | $70.84 | $70.02 | 342,900 | $8.47 B |
| 02/05/2025 | $69.95 | $70.15 (0.29%) | $70.26 | $69.41 | 317,317 | $8.41 B |
| 02/04/2025 | $69.54 | $69.95 (0.59%) | $70.32 | $69.54 | 294,400 | $8.39 B |
| 02/03/2025 | $69.73 | $69.62 (-0.16%) | $70.29 | $68.40 | 488,432 | $8.35 B |
| 01/31/2025 | $72.04 | $71.19 (-1.18%) | $72.04 | $70.96 | 789,400 | $8.54 B |
| 01/30/2025 | $70.89 | $71.65 (1.07%) | $71.93 | $70.78 | 356,653 | $8.59 B |
| 01/29/2025 | $70.84 | $70.28 (-0.79%) | $71.16 | $69.81 | 612,200 | $8.43 B |
| 01/28/2025 | $71.20 | $71.04 (-0.22%) | $71.72 | $70.27 | 527,300 | $8.52 B |
| 01/27/2025 | $71.84 | $71.46 (-0.53%) | $72.11 | $71.37 | 673,000 | $8.57 B |
| 01/24/2025 | $71.65 | $72.28 (0.88%) | $72.43 | $71.49 | 633,930 | $8.67 B |
| 01/23/2025 | $71.22 | $71.68 (0.65%) | $71.96 | $70.99 | 480,621 | $8.59 B |
| 01/22/2025 | $71.69 | $71.38 (-0.43%) | $71.83 | $70.87 | 424,119 | $8.56 B |
| 01/21/2025 | $71.74 | $71.75 (0.01%) | $72.53 | $71.64 | 549,400 | $8.60 B |
| 01/17/2025 | $70.51 | $71.05 (0.77%) | $71.19 | $70.24 | 654,427 | $8.52 B |
| 01/16/2025 | $69.46 | $70.30 (1.21%) | $70.46 | $69.28 | 504,001 | $8.43 B |
| 01/15/2025 | $69.34 | $69.13 (-0.3%) | $69.44 | $68.44 | 505,630 | $8.29 B |
| 01/14/2025 | $67.32 | $68.24 (1.37%) | $68.43 | $67.20 | 337,339 | $8.18 B |
| 01/13/2025 | $66.10 | $66.98 (1.33%) | $67.12 | $66.01 | 575,615 | $8.03 B |
| 01/10/2025 | $67.05 | $66.51 (-0.81%) | $67.35 | $66.33 | 375,000 | $7.97 B |
| 01/08/2025 | $66.99 | $67.94 (1.42%) | $67.94 | $66.62 | 456,300 | $8.15 B |
| 01/07/2025 | $67.57 | $67.39 (-0.27%) | $68.07 | $67.06 | 402,000 | $8.08 B |
| 01/06/2025 | $68.42 | $67.57 (-1.24%) | $69.09 | $67.54 | 413,023 | $8.10 B |
| 01/03/2025 | $67.30 | $68.26 (1.43%) | $68.46 | $67.01 | 487,500 | $8.18 B |
| 01/02/2025 | $67.72 | $67.29 (-0.63%) | $68.30 | $66.95 | 496,600 | $8.07 B |
| 12/31/2024 | $67.50 | $67.35 (-0.22%) | $67.94 | $67.13 | 326,400 | $8.08 B |
| 12/30/2024 | $67.59 | $67.28 (-0.46%) | $67.66 | $66.64 | 361,560 | $8.07 B |
| 12/27/2024 | $68.24 | $68.00 (-0.35%) | $68.74 | $67.43 | 522,800 | $8.15 B |
| 12/26/2024 | $67.59 | $68.55 (1.42%) | $68.69 | $67.51 | 605,034 | $8.22 B |
| 12/24/2024 | $67.53 | $67.91 (0.56%) | $68.01 | $67.45 | 205,600 | $8.14 B |
| 12/23/2024 | $67.68 | $67.70 (0.03%) | $67.99 | $67.31 | 418,200 | $8.12 B |
| 12/20/2024 | $68.06 | $68.02 (-0.06%) | $69.08 | $67.72 | 2.27 M | $8.16 B |
| 12/19/2024 | $68.65 | $68.28 (-0.54%) | $69.14 | $67.67 | 863,300 | $8.19 B |
| 12/18/2024 | $71.05 | $68.30 (-3.87%) | $71.26 | $68.10 | 574,500 | $8.19 B |
| 12/17/2024 | $71.67 | $70.92 (-1.05%) | $72.13 | $70.57 | 665,400 | $8.50 B |
| 12/16/2024 | $72.28 | $71.91 (-0.51%) | $72.87 | $71.80 | 649,045 | $8.62 B |
| 12/13/2024 | $72.31 | $72.14 (-0.24%) | $72.40 | $71.56 | 443,439 | $8.65 B |
| 12/12/2024 | $72.51 | $72.64 (0.18%) | $72.97 | $71.67 | 539,140 | $8.71 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.
