The highest closing price for Donaldson (DCI) all-time was $77.02, on November 25. The latest price is $74.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $70.89 | $75.81 | $69.88 | $74.29 | 4,599,100 |
July 2025 | $68.67 | $72.38 | $68.67 | $71.67 | 11,235,900 |
June 2025 | $68.89 | $73.37 | $67.43 | $69.06 | 12,890,500 |
May 2025 | $65.47 | $70.75 | $64.86 | $68.96 | 8,944,300 |
April 2025 | $66.33 | $67.88 | $56.96 | $65.17 | 14,398,000 |
March 2025 | $68.68 | $70.32 | $65.43 | $66.49 | 17,501,100 |
February 2025 | $68.87 | $70.20 | $64.55 | $68.50 | 9,466,100 |
January 2025 | $66.89 | $71.64 | $65.20 | $70.31 | 10,253,600 |
December 2024 | $77.04 | $77.13 | $65.82 | $66.52 | 16,591,700 |
November 2024 | $72.38 | $77.69 | $72.33 | $76.80 | 10,142,200 |
October 2024 | $72.54 | $74.54 | $71.22 | $71.99 | 11,416,800 |
September 2024 | $71.04 | $73.72 | $67.84 | $72.52 | 10,168,400 |
August 2024 | $73.03 | $74.30 | $68.08 | $71.57 | 10,114,100 |
July 2024 | $70.59 | $74.27 | $67.64 | $73.34 | 8,094,100 |
June 2024 | $72.11 | $76.20 | $68.86 | $70.15 | 13,822,200 |
May 2024 | $70.58 | $74.20 | $70.13 | $71.95 | 11,314,800 |
April 2024 | $72.88 | $73.67 | $69.82 | $70.51 | 10,208,200 |
March 2024 | $69.73 | $73.40 | $69.06 | $72.93 | 11,176,200 |
February 2024 | $63.27 | $70.19 | $63.03 | $69.94 | 8,800,900 |
January 2024 | $63.15 | $63.73 | $60.12 | $62.84 | 7,710,100 |
December 2023 | $58.81 | $64.65 | $58.69 | $63.58 | 9,951,400 |
November 2023 | $55.84 | $59.60 | $55.28 | $58.95 | 10,498,300 |
October 2023 | $57.54 | $60.36 | $55.43 | $55.87 | 8,589,700 |
September 2023 | $62.18 | $62.90 | $57.15 | $57.79 | 7,098,300 |
August 2023 | $60.35 | $63.19 | $58.05 | $61.89 | 8,472,800 |
Daily pricing data for Donaldson dates back to 3/17/1980, and may be incomplete.
