Donaldson Company Inc (DCI) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	98.05	98.97	97.41	98.61	+0.27%	490,500
2026-08-06	98.15	98.78	96.66	98.34	+1.12%	998,600
2026-08-05	98.85	99.49	97.11	97.25	-0.91%	656,200
2026-08-04	96.91	98.85	95.06	98.14	+2.21%	662,800
2026-08-03	94.92	96.34	94.92	96.02	+1.89%	721,900
2026-07-31	93.26	94.71	92.02	94.24	+1.71%	640,600
2026-07-30	93.52	94.21	90.90	92.66	+0.17%	646,700
2026-07-29	94.43	95.00	92.22	92.50	-3.00%	736,100
2026-07-28	93.78	96.35	93.25	95.36	+2.33%	957,906
2026-07-27	92.84	94.00	92.12	93.19	+0.43%	603,524
2026-07-24	91.32	93.59	91.32	92.79	+1.81%	622,500
2026-07-23	90.34	91.97	90.34	91.14	+0.20%	429,600
2026-07-22	90.07	91.39	90.07	90.96	+0.86%	393,300
2026-07-21	90.42	91.03	88.74	90.18	+0.60%	475,100
2026-07-20	90.72	91.03	89.26	89.64	-0.84%	1,512,100
2026-07-17	90.21	91.93	90.10	90.40	-0.78%	642,000
2026-07-16	88.83	92.24	88.80	91.11	+2.06%	950,900
2026-07-15	89.54	89.79	88.13	89.27	-0.51%	657,500
2026-07-14	90.49	91.01	89.20	89.73	+0.50%	786,000
2026-07-13	89.36	90.49	88.77	89.28	+0.04%	685,100
2026-07-10	88.40	90.19	88.23	89.24	+0.81%	533,900
2026-07-09	88.40	88.94	87.78	88.52	+0.96%	581,000
2026-07-08	88.94	88.94	87.07	87.68	-2.08%	701,100
2026-07-07	91.24	91.28	89.35	89.54	-2.00%	923,100
2026-07-06	89.24	91.47	88.53	91.37	+2.56%	666,900
2026-07-02	88.54	89.34	87.69	89.09	+0.64%	654,000
2026-07-01	89.21	89.97	88.33	88.52	-1.39%	624,500
2026-06-30	88.89	90.10	88.36	89.77	+1.55%	732,600
2026-06-29	88.02	88.81	87.19	88.40	-0.14%	757,500
2026-06-26	88.62	89.69	87.98	88.52	-0.66%	1,185,400
2026-06-25	86.68	89.89	86.26	89.11	+3.53%	784,800
2026-06-24	84.72	86.23	84.54	86.07	+1.69%	933,000
2026-06-23	84.33	85.75	83.71	84.64	-1.52%	616,500
2026-06-22	85.91	86.64	85.15	85.95	+0.50%	938,300
2026-06-18	86.20	87.09	85.44	85.52	+0.20%	2,180,500
2026-06-17	86.25	87.27	84.54	85.35	-1.66%	757,000
2026-06-16	87.02	88.17	86.65	86.79	+0.42%	712,300
2026-06-15	87.05	88.40	86.36	86.43	+0.03%	975,000
2026-06-12	86.33	86.46	85.35	86.40	+1.18%	600,000
2026-06-11	84.31	85.67	83.53	85.39	+2.19%	589,200
2026-06-10	85.54	86.65	83.46	83.56	-3.02%	1,043,200
2026-06-09	84.98	86.66	84.50	86.16	+2.60%	1,209,300
2026-06-08	84.01	85.13	83.56	83.98	+0.39%	1,239,500
2026-06-05	83.76	84.34	82.62	83.65	-0.48%	784,000
2026-06-04	86.01	86.01	84.03	84.05	-1.40%	729,400
2026-06-03	86.96	87.64	85.02	85.24	-0.47%	1,084,100
2026-06-02	83.08	86.29	81.94	85.64	+4.71%	1,532,700
2026-06-01	80.96	82.17	79.61	81.79	-0.10%	1,659,500
2026-05-29	83.11	83.30	81.80	81.87	-1.78%	994,500
2026-05-28	83.18	83.63	82.21	83.35	-0.44%	556,600
2026-05-27	84.65	85.10	83.31	83.72	-1.23%	591,900
2026-05-26	84.26	84.96	83.76	84.76	+1.31%	385,800
2026-05-22	83.08	84.13	82.30	83.66	+1.26%	535,500
2026-05-21	82.13	82.73	80.89	82.62	-0.40%	638,600
2026-05-20	81.95	83.07	80.91	82.95	+1.72%	612,400
2026-05-19	81.85	82.09	80.56	81.55	-1.10%	498,000
2026-05-18	82.13	83.04	81.54	82.46	+0.63%	733,500
2026-05-15	83.16	83.35	81.13	81.94	-2.27%	675,200
2026-05-14	84.70	84.88	83.16	83.84	-0.11%	648,100
2026-05-13	84.95	85.47	83.89	83.93	-1.08%	513,600
2026-05-12	85.63	85.91	83.75	84.85	-0.86%	595,500
2026-05-11	86.30	86.60	85.14	85.59	-0.48%	456,800
2026-05-08	86.24	86.68	85.56	86.00	+0.10%	348,600
2026-05-07	88.04	88.12	85.64	85.91	-2.00%	519,200
2026-05-06	87.72	88.45	87.10	87.66	+1.60%	412,100
2026-05-05	85.89	86.96	85.67	86.28	+1.29%	333,000
2026-05-04	85.88	86.20	84.63	85.18	-1.21%	492,600
2026-05-01	88.28	88.28	85.94	86.22	-2.21%	683,900
2026-04-30	87.36	88.94	87.36	88.17	+1.34%	768,200
2026-04-29	87.78	87.89	86.42	87.00	-0.99%	397,400
2026-04-28	89.89	89.89	87.37	87.87	-2.14%	492,500
2026-04-27	89.18	90.43	88.37	89.79	+0.93%	759,700
2026-04-24	87.96	90.73	87.74	88.96	+1.13%	1,092,100
2026-04-23	86.77	88.19	86.16	87.97	+1.88%	677,900
2026-04-22	89.05	89.05	86.10	86.35	-2.32%	477,200
2026-04-21	89.10	89.86	88.35	88.40	-0.74%	587,100
2026-04-20	89.08	89.62	88.30	89.06	-0.16%	346,200
2026-04-17	87.90	90.31	87.47	89.20	+2.09%	655,900
2026-04-16	88.60	89.26	86.86	87.37	-1.30%	723,700
2026-04-15	88.65	88.84	87.02	88.52	-0.81%	1,076,100
2026-04-14	88.84	89.47	88.27	89.24	+0.36%	420,000
2026-04-13	88.34	89.03	87.53	88.92	+0.30%	476,100
2026-04-10	89.50	89.50	88.43	88.65	-0.51%	417,400
2026-04-09	89.06	89.51	88.18	89.10	-0.26%	498,100
2026-04-08	88.34	89.86	86.98	89.33	+4.44%	828,900
2026-04-07	85.32	85.98	84.75	85.53	-0.01%	573,400
2026-04-06	84.73	85.81	84.03	85.54	+0.36%	361,700
2026-04-02	84.58	86.73	83.75	85.23	-0.96%	341,000
2026-04-01	85.43	86.99	85.40	86.06	+1.40%	459,800
2026-03-31	83.79	85.30	83.16	84.87	+2.74%	493,600
2026-03-30	84.71	84.71	82.36	82.61	-1.50%	531,600
2026-03-27	84.17	85.52	83.55	83.87	-1.03%	500,400
2026-03-26	86.30	86.96	84.43	84.74	-2.73%	504,200
2026-03-25	87.35	87.36	86.04	87.12	+0.95%	449,800
2026-03-24	84.91	86.87	84.72	86.30	+0.76%	474,200
2026-03-23	85.89	86.78	85.13	85.65	+2.39%	724,300
2026-03-20	83.85	83.85	82.46	83.65	-0.54%	2,427,500
2026-03-19	82.95	84.42	82.01	84.10	+0.08%	542,000
2026-03-18	85.30	85.46	83.82	84.03	-1.33%	725,000
2026-03-17	86.25	87.03	84.98	85.16	-0.36%	653,600
2026-03-16	87.09	87.57	85.33	85.47	-0.38%	647,100
2026-03-13	87.04	87.61	85.50	85.80	-1.36%	557,600
2026-03-12	87.23	88.11	86.64	86.98	-1.72%	567,200
2026-03-11	88.22	89.21	86.98	88.50	-0.26%	546,300
2026-03-10	88.92	90.30	88.20	88.73	-0.25%	497,000
2026-03-09	87.66	89.37	86.49	88.95	+0.25%	473,800
2026-03-06	90.04	90.04	88.64	88.73	-3.23%	541,600
2026-03-05	92.69	93.03	90.59	91.69	-1.87%	800,400
2026-03-04	93.71	94.42	91.73	93.44	+0.48%	676,700
2026-03-03	93.47	94.16	91.95	92.99	-2.85%	983,600
2026-03-02	91.94	96.36	90.50	95.72	+3.19%	1,633,100
2026-02-27	90.82	92.89	88.20	92.76	+0.64%	1,350,600
2026-02-26	95.06	95.06	86.05	92.17	-11.73%	2,749,500
2026-02-25	107.12	107.73	103.46	104.42	-2.30%	1,272,300
2026-02-24	106.99	107.97	106.64	106.88	+0.11%	616,600
2026-02-23	107.58	108.20	105.85	106.76	-0.93%	571,400
2026-02-20	107.58	109.46	107.09	107.76	-0.02%	633,100
2026-02-19	107.70	108.54	107.05	107.78	-0.14%	484,500
2026-02-18	108.50	109.43	107.90	107.93	-0.69%	718,500
2026-02-17	108.98	110.14	107.89	108.68	-0.71%	695,500
2026-02-13	110.06	110.62	109.10	109.46	-0.44%	718,400
2026-02-12	111.32	112.84	109.74	109.94	-0.57%	855,800
2026-02-11	110.08	111.36	109.77	110.57	+0.91%	1,225,300
2026-02-10	109.06	109.79	108.40	109.57	+0.34%	334,100
2026-02-09	109.00	109.73	108.57	109.20	+0.16%	416,300
2026-02-06	108.24	109.88	107.96	109.03	+1.84%	683,100
2026-02-05	106.98	107.95	106.49	107.06	-0.21%	693,000
2026-02-04	103.50	107.88	103.40	107.29	+3.75%	1,239,400
2026-02-03	102.18	103.50	101.49	103.41	+2.21%	1,038,300
2026-02-02	101.78	102.58	99.28	101.17	-0.76%	765,100
2026-01-30	101.93	102.90	100.73	101.94	-1.34%	1,751,600
2026-01-29	102.63	103.32	101.41	103.32	+1.54%	749,000
2026-01-28	100.68	102.97	99.96	101.75	+0.69%	915,600
2026-01-27	101.02	101.59	100.05	101.05	+0.43%	505,300
2026-01-26	100.94	101.35	100.16	100.62	-0.21%	580,700
2026-01-23	102.17	102.59	100.40	100.83	-1.50%	353,500
2026-01-22	102.84	103.78	101.84	102.37	+0.07%	430,900
2026-01-21	100.73	102.87	100.49	102.30	+2.43%	531,200
2026-01-20	100.29	101.00	99.29	99.87	-1.66%	647,700
2026-01-16	100.59	101.61	100.31	101.56	+0.82%	897,000
2026-01-15	99.17	100.91	98.98	100.73	+2.23%	716,700
2026-01-14	96.95	98.71	96.60	98.53	+1.76%	867,100
2026-01-13	96.42	97.03	95.74	96.83	+0.86%	649,200
2026-01-12	94.69	96.00	94.22	96.00	+1.12%	492,600
2026-01-09	95.43	96.08	94.89	94.94	+2.06%	643,400
2026-01-08	90.85	93.05	90.85	93.02	+2.09%	589,300
2026-01-07	92.30	92.30	90.59	91.12	-1.13%	626,600
2026-01-06	90.72	92.37	90.27	92.16	+1.21%	528,800
2026-01-05	89.50	91.38	89.50	91.06	+1.26%	504,900
2026-01-02	88.75	90.04	88.70	89.93	+1.43%	599,200
2025-12-31	90.00	90.53	88.50	88.66	-1.81%	605,700
2025-12-30	90.68	91.04	90.03	90.29	-0.74%	444,100
2025-12-29	91.17	91.17	90.36	90.96	-0.36%	491,300
2025-12-26	91.50	91.50	90.71	91.29	+0.04%	447,200
2025-12-24	91.91	91.91	91.22	91.25	-0.31%	228,000
2025-12-23	92.45	92.95	91.40	91.53	-1.14%	478,300
2025-12-22	92.85	93.52	91.86	92.59	-0.02%	644,100
2025-12-19	92.06	92.72	91.86	92.61	+0.67%	1,974,100
2025-12-18	90.86	92.25	90.52	91.99	+1.60%	1,002,100
2025-12-17	90.84	91.76	90.13	90.54	-0.64%	830,900
2025-12-16	92.34	92.85	90.29	91.12	-1.50%	1,114,700
2025-12-15	92.48	92.74	91.97	92.51	+0.26%	890,200
2025-12-12	93.40	93.40	91.91	92.27	-0.86%	530,400
2025-12-11	92.41	93.30	92.21	93.07	+1.00%	717,900
2025-12-10	90.37	92.49	90.10	92.15	+2.21%	985,100
2025-12-09	91.54	92.02	90.08	90.16	-1.74%	747,600
2025-12-08	92.33	92.92	91.23	91.76	-0.74%	797,100
2025-12-05	93.49	93.49	91.34	92.44	-1.83%	758,200
2025-12-04	89.92	95.00	89.00	94.16	+7.49%	1,011,900
2025-12-03	88.79	89.25	86.77	87.60	-0.64%	983,800
2025-12-02	88.48	88.72	87.66	88.16	+0.11%	751,000
2025-12-01	89.11	89.62	87.79	88.06	-2.05%	1,113,200
2025-11-28	90.53	90.53	89.61	89.90	-0.33%	324,300
2025-11-26	90.28	90.94	90.02	90.20	-0.40%	1,292,900
2025-11-25	89.18	90.76	88.92	90.56	+2.13%	943,800
2025-11-24	88.84	89.09	87.99	88.67	+1.13%	687,100
2025-11-21	85.41	87.90	85.11	87.68	+3.19%	787,300
2025-11-20	86.20	86.24	84.77	84.97	-0.35%	809,400
2025-11-19	85.00	86.08	85.00	85.27	+0.15%	470,200
2025-11-18	84.50	85.29	84.06	85.14	+0.32%	414,100
2025-11-17	85.55	86.38	84.80	84.87	-0.82%	577,900
2025-11-14	85.85	86.30	85.22	85.57	-1.18%	673,000
2025-11-13	88.00	88.88	86.39	86.59	-1.84%	642,500
2025-11-12	87.74	88.54	87.58	88.21	+0.54%	389,700
2025-11-11	87.91	87.99	87.47	87.74	-0.10%	349,500
2025-11-10	87.09	88.48	86.67	87.83	+1.12%	495,500
2025-11-07	85.49	86.97	85.34	86.86	+1.09%	529,900
2025-11-06	86.82	87.64	85.57	85.92	-0.66%	634,000
2025-11-05	84.72	86.76	84.72	86.49	+2.27%	1,444,500
2025-11-04	84.01	84.93	83.46	84.57	+0.11%	581,300
2025-11-03	83.94	84.67	82.58	84.48	+0.27%	809,300
2025-10-31	83.63	84.79	83.53	84.25	+0.67%	1,145,500
2025-10-30	83.15	84.88	83.15	83.69	+0.13%	631,000
2025-10-29	82.86	83.89	82.59	83.58	+0.97%	708,600
2025-10-28	83.15	83.62	82.69	82.78	-0.95%	465,300
2025-10-27	83.54	84.13	83.14	83.57	+0.38%	483,100
2025-10-24	84.56	84.56	83.06	83.25	-0.12%	521,300
2025-10-23	83.14	83.59	82.51	83.35	+0.86%	514,300
2025-10-22	83.68	84.07	82.55	82.64	-1.33%	489,000
2025-10-21	82.43	84.42	82.15	83.75	+0.65%	428,300
2025-10-20	83.09	83.57	82.92	83.21	+0.53%	344,000
2025-10-17	82.09	82.90	81.60	82.77	+0.60%	473,900
2025-10-16	82.81	83.45	81.96	82.28	-0.15%	393,100
2025-10-15	82.41	82.96	81.60	82.40	+0.54%	418,200
2025-10-14	80.04	82.44	79.98	81.96	+1.17%	348,200
2025-10-13	80.61	81.57	80.34	81.01	+1.41%	308,800
2025-10-10	81.56	81.92	79.42	79.88	-1.92%	482,100
2025-10-09	83.32	83.32	81.35	81.44	-1.94%	429,100
2025-10-08	82.83	83.22	82.32	83.05	+0.84%	513,800
2025-10-07	82.51	83.27	81.98	82.36	-0.78%	469,600
2025-10-06	82.75	83.44	82.51	83.01	+0.48%	383,400
2025-10-03	82.75	83.28	82.48	82.61	-0.13%	416,400
2025-10-02	82.00	82.90	81.42	82.72	+0.78%	387,200
2025-10-01	81.33	82.32	81.03	82.08	+0.28%	524,600
2025-09-30	81.20	82.01	80.96	81.85	+0.80%	518,500
2025-09-29	81.50	81.50	80.80	81.20	+0.22%	484,500
2025-09-26	80.28	81.09	80.03	81.02	+1.22%	409,300
2025-09-25	79.68	80.29	79.47	80.04	+0.14%	485,800
2025-09-24	80.94	81.25	79.80	79.93	-1.32%	438,600
2025-09-23	81.31	81.82	80.72	81.00	+0.14%	625,200
2025-09-22	81.09	81.20	80.44	80.89	-0.23%	535,800
2025-09-19	81.88	81.99	80.85	81.08	-0.81%	2,167,000
2025-09-18	80.93	82.07	80.60	81.74	+1.36%	530,600
2025-09-17	81.11	82.21	80.17	80.64	-0.21%	641,300
2025-09-16	80.93	81.16	80.46	80.81	-0.30%	481,600
2025-09-15	80.86	81.24	80.00	81.05	+0.25%	571,200
2025-09-12	81.31	81.45	80.59	80.85	-0.93%	552,900
2025-09-11	80.40	81.66	80.01	81.61	+1.78%	1,054,700
2025-09-10	79.86	80.60	79.77	80.18	-0.10%	472,500
2025-09-09	81.09	81.33	79.74	80.26	-1.21%	462,200
2025-09-08	80.97	81.67	79.94	81.24	+0.25%	701,300
2025-09-05	80.89	81.80	80.32	81.04	+0.52%	555,800
2025-09-04	79.91	80.68	79.53	80.62	+1.26%	595,200
2025-09-03	79.45	79.97	78.89	79.62	-0.05%	621,500
2025-09-02	79.18	79.67	78.52	79.66	-0.01%	703,000
2025-08-29	80.25	80.61	79.20	79.67	-0.56%	869,000
2025-08-28	82.22	82.48	79.28	80.12	-2.46%	1,505,100
2025-08-27	76.05	83.31	75.70	82.14	+8.61%	1,851,200
2025-08-26	75.58	76.64	75.58	75.63	+0.38%	1,357,100
2025-08-25	75.70	76.00	75.28	75.34	-0.50%	597,500
2025-08-22	74.34	76.10	73.88	75.72	+2.48%	636,300
2025-08-21	74.04	74.46	73.63	73.89	-0.58%	425,500
2025-08-20	75.13	75.28	74.16	74.32	-0.92%	685,100
2025-08-19	74.18	75.60	74.18	75.01	+1.28%	549,900
2025-08-18	73.22	74.26	72.95	74.06	+0.93%	632,600
2025-08-15	74.20	74.24	73.27	73.38	-1.22%	384,900
2025-08-14	75.13	75.13	74.18	74.29	-1.89%	481,500
2025-08-13	73.93	75.81	73.79	75.72	+2.71%	684,600
2025-08-12	72.43	73.86	72.10	73.72	+1.85%	436,200
2025-08-11	72.16	72.62	71.79	72.38	+0.37%	467,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+6.13%). Worst month: Mar (-2.87%). Based on 5 years of daily data (2022–2026).

Jan+6.13%
Feb-0.38%
Mar-2.87%
Apr-1.27%
May-1.67%
Jun+3.79%
Jul+3.69%
Aug+3.90%
Sep-0.52%
Oct+3.20%
Nov+5.62%
Dec-2.52%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Donaldson Company Inc's (DCI) latest close?

98.61 on 2026-08-07, from the Closelook data lake's daily price record.

What is DCI's 52-week high and low?

112.84 high and 71.74 low over the trailing 52 weeks, as of 2026-08-07.

What is Donaldson Company Inc's strongest and weakest month historically?

Historically, DCI's strongest calendar month has been Jan (average +6.13%) and its weakest Mar (average -2.87%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.