Skip to main content
DCI logo

Donaldson Company, Inc.

DCINYSEIndustrialsSpecialty Industrial Machinery

$84.79Today:- (-)1Y +3.32%

As of Oct 23, 2026 close

Market cap
$10.00B
P/E (TTM)
22.03
Forward P/E
18.10
Dividend yield
1.44%
52-week range
$79.61$112.84
Volume (live)
-
Avg. volume (3M)
618.15K

Donaldson Company (DCI) Historical Stock Prices

Analyze Donaldson Company (DCI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Donaldson Company (DCI) Interactive Price Chart

Interactive historical price chart showing Donaldson Company stock price movements and trends across multiple time periods.

Loading chart...

DCI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DCI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202685.3886.0484.4584.7984.79595.94K
Oct 22, 202687.8087.8085.0686.1286.12584.67K
Oct 21, 202688.0988.7687.8988.6588.65371.25K
Oct 20, 202686.8988.2586.8487.6087.60398.23K
Oct 19, 202687.8488.4287.1687.3287.32437.19K
Oct 16, 202688.0488.8787.1787.9787.97406.10K
Oct 15, 202687.5687.8386.3487.7787.77706.54K
Oct 14, 202686.4087.5186.4087.2187.21509.80K
Oct 13, 202686.9187.2585.9387.1687.16440.87K
Oct 12, 202686.7687.8686.3986.4786.47455.01K
Oct 9, 202687.5387.6886.7786.9386.93492.61K
Oct 8, 202686.6887.5686.5987.1687.16630.19K
Oct 7, 202689.0189.6086.6387.2687.26597.80K
Oct 6, 202689.6390.5389.5090.1190.11495.59K
Oct 5, 202688.4090.5688.0689.1989.19764.03K
Oct 2, 202688.6889.8388.2388.6588.65704.95K
Oct 1, 202686.9788.6486.3387.7687.76706.25K
Sep 30, 202687.6087.8186.8387.0487.04590.82K
Sep 29, 202687.5888.3787.0287.3187.31514.41K
Sep 28, 202687.1087.9686.0587.4887.48526.12K
Sep 25, 202686.5987.9386.5987.4187.41464.17K
Sep 24, 202686.3587.0385.8986.6086.60520.22K
Sep 23, 202685.6687.0685.6286.7486.74574.04K
Sep 22, 202686.7586.8985.7086.0586.05567.76K
Sep 21, 202686.9487.1786.0486.0786.07500.59K
Sep 18, 202686.0286.5285.4886.4486.442.38M
Sep 17, 202687.7087.7085.8486.0586.05525.73K
Sep 16, 202687.6988.0685.2486.3386.33635.20K
Sep 15, 202688.7188.7186.3887.0687.06819.01K
Sep 14, 202687.8889.0387.4587.9387.93630.00K
Sep 11, 202689.5089.5088.6789.2589.25534.54K
Sep 10, 202689.0789.0787.9988.1888.18533.90K
Sep 9, 202690.4190.6089.2589.8189.81693.59K
Sep 8, 202690.7591.7990.1190.9990.99641.47K
Sep 4, 202690.3491.5190.3091.0391.03592.05K
Sep 3, 202690.5990.6789.1690.6090.60485.74K
Sep 2, 202689.9690.9389.0889.9189.91541.00K
Sep 1, 202690.2190.9989.2889.7689.76513.03K
Aug 31, 202691.6892.5490.4590.8990.89601.06K
Aug 28, 202692.2593.1890.8491.8991.89603.08K
Aug 27, 202693.5296.2691.5492.4192.41808.18K
Aug 26, 202695.1397.9694.0895.2495.241.21M
Aug 25, 202693.6493.8692.3693.2693.26671.34K
Aug 24, 202693.6094.0891.9292.4392.43572.30K
Aug 21, 202693.3194.1592.5693.2593.25530.43K
Aug 20, 202692.0593.5591.8192.4492.44814.83K
Aug 19, 202694.4594.9092.7892.8092.80903.11K
Aug 18, 202694.3194.9991.6993.9793.97535.90K
Aug 17, 202694.9095.8994.5694.6894.68489.62K
Aug 14, 202695.2596.2294.8195.9595.63405.81K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.