NYSE:DCI | Historical Stock Price | DONALDSON Co INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$1.04$3.78$13.72$49.82$180.821980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$2.34$2.6081,600——
1992-12-30$2.33$2.5948,000——
1992-12-29$2.29$2.5554,400——
1992-12-28$2.27$2.5333,600——
1992-12-24$2.29$2.5599,200——
1992-12-23$2.27$2.53401,600——
1992-12-22$2.27$2.5286,400——
1992-12-21$2.26$2.5194,400——
1992-12-18$2.28$2.54115,200——
1992-12-17$2.30$2.56147,200——
1992-12-16$2.27$2.52152,000——
1992-12-15$2.25$2.50889,600——
1992-12-14$2.25$2.50116,800——
1992-12-11$2.21$2.4620,800——
1992-12-10$2.19$2.43102,400——
1992-12-09$2.17$2.42475,200——
1992-12-08$2.19$2.43316,800——
1992-12-07$2.19$2.43168,000——
1992-12-04$2.19$2.43137,600——
1992-12-03$2.19$2.43304,000——
1992-12-02$2.20$2.452,838,400——
1992-12-01$2.23$2.49372,800——
1992-11-30$2.25$2.50132,800——
1992-11-27$2.28$2.5452,800——
1992-11-25$2.29$2.54145,600——
1992-11-24$2.23$2.48771,200——
1992-11-23$2.23$2.47160,000——
1992-11-20$2.22$2.461,057,600——
1992-11-19$2.25$2.50187,200——
1992-11-18$2.19$2.43171,200——
1992-11-17$2.14$2.38257,600——
1992-11-16$2.18$2.4299,200——
1992-11-13$2.19$2.43936,000——
1992-11-12$2.19$2.43619,200——
1992-11-11$2.24$2.49129,600——
1992-11-10$2.25$2.50420,800——
1992-11-09$2.27$2.52396,800——
1992-11-06$2.30$2.5632,000——
1992-11-05$2.31$2.5765,600——
1992-11-04$2.34$2.59112,000——
1992-11-03$2.34$2.59148,800——
1992-11-02$2.35$2.61553,600——
1992-10-30$2.36$2.6262,400——
1992-10-29$2.36$2.6264,000——
1992-10-28$2.34$2.6080,000——
1992-10-27$2.34$2.60254,400——
1992-10-26$2.31$2.57155,200——
1992-10-23$2.33$2.58702,400——
1992-10-22$2.32$2.58353,600——
1992-10-21$2.34$2.60449,600——
1992-10-20$2.31$2.57464,000——
1992-10-19$2.30$2.5581,600——
1992-10-16$2.23$2.48190,400——
1992-10-15$2.23$2.48315,200——
1992-10-14$2.24$2.49281,600——
1992-10-13$2.23$2.4768,800——
1992-10-12$2.20$2.45179,200——
1992-10-09$2.21$2.4528,800——
1992-10-08$2.22$2.46353,600——
1992-10-07$2.14$2.38137,600——
1992-10-06$2.13$2.3696,000——
1992-10-05$2.08$2.31276,800——
1992-10-02$2.10$2.331,142,400——
1992-10-01$2.09$2.32262,400——
1992-09-30$2.16$2.3981,600——
1992-09-29$2.07$2.3032,000——
1992-09-28$2.07$2.3043,200——
1992-09-25$2.07$2.3064,000——
1992-09-24$2.09$2.32131,200——
1992-09-23$2.02$2.251,201,600——
1992-09-22$1.96$2.1852,800——
1992-09-21$1.96$2.18776,000——
1992-09-18$1.98$2.19988,800——
1992-09-17$1.92$2.1328,800——
1992-09-16$1.95$2.1681,600——
1992-09-15$1.88$2.09278,400——
1992-09-14$1.90$2.11568,000——
1992-09-11$1.90$2.11444,800——
1992-09-10$1.87$2.0757,600——
1992-09-09$1.82$2.02284,800——
1992-09-08$1.80$2.003,200——
1992-09-04$1.80$2.0022,400——
1992-09-03$1.81$2.01163,200——
1992-09-02$1.79$1.9920,800——
1992-09-01$1.80$1.99368,000——
1992-08-31$1.80$2.00201,600——
1992-08-28$1.81$2.01822,400——
1992-08-27$1.82$2.02540,800——
1992-08-26$1.82$2.0272,000——
1992-08-25$1.80$2.00355,200——
1992-08-24$1.83$2.0399,200——
1992-08-21$1.87$2.07331,200——
1992-08-20$1.85$2.06193,600——
1992-08-19$1.86$2.06172,800——
1992-08-18$1.80$2.0084,800——
1992-08-17$1.81$2.01252,800——
1992-08-14$1.80$1.9997,600——
1992-08-13$1.76$1.94352,000——
1992-08-12$1.75$1.9480,000——
1992-08-11$1.75$1.9438,400——
1992-08-10$1.77$1.95107,200——
1992-08-07$1.77$1.95100,800——
1992-08-06$1.80$2.00126,400——
1992-08-05$1.82$2.01129,600——
1992-08-04$1.81$2.0159,200——
1992-08-03$1.84$2.04113,600——
1992-07-31$1.89$2.0981,600——
1992-07-30$1.88$2.0719,200——
1992-07-29$1.85$2.05198,400——
1992-07-28$1.81$2.0135,200——
1992-07-27$1.80$1.9928,800——
1992-07-24$1.78$1.97163,200——
1992-07-23$1.81$2.0180,000——
1992-07-22$1.82$2.01104,000——
1992-07-21$1.85$2.0557,600——
1992-07-20$1.86$2.06729,600——
1992-07-17$1.91$2.12324,800——
1992-07-16$1.94$2.14398,400——
1992-07-15$1.90$2.10304,000——
1992-07-14$1.88$2.08766,400——
1992-07-13$1.88$2.07414,400——
1992-07-10$1.88$2.07144,000——
1992-07-09$1.89$2.09283,200——
1992-07-08$1.84$2.0384,000——
1992-07-07$1.84$2.04924,000——
1992-07-06$1.82$2.01693,600——
1992-07-02$1.81$2.0174,400——
1992-07-01$1.81$2.0072,000——
1992-06-30$1.80$1.9986,400——
1992-06-29$1.79$1.98379,200——
1992-06-26$1.78$1.96288,000——
1992-06-25$1.78$1.96249,600——
1992-06-24$1.77$1.9667,200——
1992-06-23$1.77$1.9581,600——
1992-06-22$1.75$1.9491,200——
1992-06-19$1.77$1.96456,000——
1992-06-18$1.78$1.9750,400——
1992-06-17$1.82$2.01120,000——
1992-06-16$1.85$2.05170,400——
1992-06-15$1.88$2.07420,000——
1992-06-12$1.88$2.08182,400——
1992-06-11$1.89$2.09350,400——
1992-06-10$1.90$2.1084,000——
1992-06-09$1.90$2.109,600——
1992-06-08$1.91$2.11204,000——
1992-06-05$1.91$2.1128,800——
1992-06-04$1.90$2.10422,400——
1992-06-03$1.90$2.1031,200——
1992-06-02$1.91$2.1169,600——
1992-06-01$1.88$2.07288,000——
1992-05-29$1.90$2.10129,600——
1992-05-28$1.89$2.09213,600——
1992-05-27$1.90$2.1057,600——
1992-05-26$1.91$2.10160,800——
1992-05-22$1.91$2.11595,200——
1992-05-21$1.93$2.12369,600——
1992-05-20$1.93$2.12321,600——
1992-05-19$1.95$2.15871,200——
1992-05-18$1.92$2.11280,800——
1992-05-15$1.88$2.0757,600——
1992-05-14$1.85$2.04120,000——
1992-05-13$1.86$2.06153,600——
1992-05-12$1.85$2.0481,600——
1992-05-11$1.86$2.06403,200——
1992-05-08$1.82$2.01211,200——
1992-05-07$1.82$2.01100,800——
1992-05-06$1.84$2.03328,800——
1992-05-05$1.84$2.0384,000——
1992-05-04$1.86$2.06117,600——
1992-05-01$1.88$2.07206,400——
1992-04-30$1.87$2.06352,800——
1992-04-29$1.84$2.0376,800——
1992-04-28$1.87$2.06381,600——
1992-04-27$1.86$2.06249,600——
1992-04-24$1.83$2.0274,400——
1992-04-23$1.81$2.0096,000——
1992-04-22$1.84$2.03213,600——
1992-04-21$1.81$2.00417,600——
1992-04-20$1.80$1.99307,200——
1992-04-16$1.80$1.98314,400——
1992-04-15$1.75$1.931,056,000——
1992-04-14$1.73$1.91136,800——
1992-04-13$1.73$1.91134,400——
1992-04-10$1.73$1.91158,400——
1992-04-09$1.73$1.91554,400——
1992-04-08$1.74$1.92129,600——
1992-04-07$1.72$1.90523,200——
1992-04-06$1.72$1.90319,200——
1992-04-03$1.71$1.89148,800——
1992-04-02$1.70$1.8884,000——
1992-04-01$1.71$1.88417,600——
1992-03-31$1.72$1.90156,000——
1992-03-30$1.71$1.88244,800——
1992-03-27$1.69$1.86422,400——
1992-03-26$1.72$1.9040,800——
1992-03-25$1.74$1.9262,400——
1992-03-24$1.74$1.92446,400——
1992-03-23$1.75$1.93122,400——
1992-03-20$1.76$1.94410,400——
1992-03-19$1.76$1.94242,400——
1992-03-18$1.77$1.9552,800——
1992-03-17$1.76$1.9462,400——
1992-03-16$1.76$1.94256,800——
1992-03-13$1.76$1.94242,400——
1992-03-12$1.77$1.95288,000——
1992-03-11$1.77$1.95160,800——
1992-03-10$1.79$1.9896,000——
1992-03-09$1.77$1.9552,800——
1992-03-06$1.78$1.9638,400——
1992-03-05$1.79$1.97172,800——
1992-03-04$1.83$2.0262,400——
1992-03-03$1.83$2.0276,800——
1992-03-02$1.82$2.0152,800——
1992-02-28$1.82$2.0174,400——
1992-02-27$1.82$2.01194,400——
1992-02-26$1.80$1.99379,200——
1992-02-25$1.80$1.98237,600——
1992-02-24$1.82$2.01684,000——
1992-02-21$1.84$2.03398,400——
1992-02-20$1.88$2.06542,400——
1992-02-19$1.85$2.04962,400——
1992-02-18$1.89$2.07314,400——
1992-02-14$1.93$2.12314,400——
1992-02-13$1.93$2.12739,200——
1992-02-12$1.95$2.14436,800——
1992-02-11$1.95$2.14230,400——
1992-02-10$1.96$2.15693,600——
1992-02-07$1.95$2.15600,000——
1992-02-06$1.95$2.1440,800——
1992-02-05$1.92$2.111,204,800——
1992-02-04$1.90$2.09244,800——
1992-02-03$1.89$2.07326,400——
1992-01-31$1.83$2.01175,200——
1992-01-30$1.86$2.04974,400——
1992-01-29$1.83$2.02631,200——
1992-01-28$1.80$1.981,099,200——
1992-01-27$1.76$1.94211,200——
1992-01-24$1.76$1.94108,000——
1992-01-23$1.77$1.95124,800——
1992-01-22$1.78$1.96549,600——
1992-01-21$1.79$1.96504,000——
1992-01-20$1.79$1.96196,800——
1992-01-17$1.77$1.94312,000——
1992-01-16$1.73$1.90508,800——
1992-01-15$1.65$1.81422,400——
1992-01-14$1.63$1.79945,600——
1992-01-13$1.63$1.79763,200——
1992-01-10$1.60$1.76388,800——
1992-01-09$1.61$1.77343,200——
1992-01-08$1.58$1.73763,200——
1992-01-07$1.57$1.72170,400——
1992-01-06$1.55$1.71578,400——
1992-01-03$1.60$1.76357,600——
1992-01-02$1.61$1.77261,600——