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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.99$3.40109,600——
1994-12-29$2.95$3.37168,000——
1994-12-28$2.94$3.3524,000——
1994-12-27$2.92$3.33143,200——
1994-12-23$2.91$3.3163,200——
1994-12-22$2.83$3.22150,400——
1994-12-21$2.84$3.24273,600——
1994-12-20$2.78$3.17120,800——
1994-12-19$2.77$3.1562,400——
1994-12-16$2.84$3.24139,200——
1994-12-15$2.80$3.19116,000——
1994-12-14$2.77$3.15122,400——
1994-12-13$2.75$3.13131,200——
1994-12-12$2.69$3.06692,800——
1994-12-09$2.64$3.0136,800——
1994-12-08$2.70$3.0878,400——
1994-12-07$2.75$3.13121,600——
1994-12-06$2.75$3.13271,200——
1994-12-05$2.72$3.10225,600——
1994-12-02$2.75$3.1353,600——
1994-12-01$2.75$3.13104,000——
1994-11-30$2.69$3.06573,600——
1994-11-29$2.61$2.97428,800——
1994-11-28$2.63$2.9894,400——
1994-11-25$2.63$2.9814,400——
1994-11-23$2.61$2.96113,600——
1994-11-22$2.61$2.9693,600——
1994-11-21$2.73$3.11328,000——
1994-11-18$2.70$3.072,225,600——
1994-11-17$2.63$2.98549,600——
1994-11-16$2.64$3.00323,200——
1994-11-15$2.73$3.11310,400——
1994-11-14$2.73$3.11772,800——
1994-11-11$2.78$3.16223,200——
1994-11-10$2.75$3.12241,600——
1994-11-09$2.81$3.19303,200——
1994-11-08$2.83$3.21128,800——
1994-11-07$2.89$3.28188,000——
1994-11-04$2.91$3.30145,600——
1994-11-03$2.94$3.3498,400——
1994-11-02$2.94$3.34310,400——
1994-11-01$2.92$3.32346,400——
1994-10-31$2.88$3.27124,000——
1994-10-28$2.92$3.32114,400——
1994-10-27$2.88$3.2724,800——
1994-10-26$2.81$3.19188,000——
1994-10-25$2.78$3.161,450,400——
1994-10-24$2.75$3.12737,600——
1994-10-21$2.61$2.96460,000——
1994-10-20$2.63$2.981,094,400——
1994-10-19$2.67$3.03200,800——
1994-10-18$2.67$3.03166,400——
1994-10-17$2.69$3.05352,000——
1994-10-14$2.69$3.05460,800——
1994-10-13$2.70$3.07715,200——
1994-10-12$2.73$3.11379,200——
1994-10-11$2.77$3.14237,600——
1994-10-10$2.75$3.12221,600——
1994-10-07$2.78$3.16284,800——
1994-10-06$2.84$3.23139,200——
1994-10-05$2.78$3.16612,000——
1994-10-04$2.77$3.14287,200——
1994-10-03$2.80$3.1827,200——
1994-09-30$2.78$3.16139,200——
1994-09-29$2.73$3.11293,600——
1994-09-28$2.81$3.19287,200——
1994-09-27$2.81$3.19415,200——
1994-09-26$2.78$3.16646,400——
1994-09-23$2.89$3.28336,800——
1994-09-22$2.88$3.27426,400——
1994-09-21$2.88$3.27713,600——
1994-09-20$2.91$3.3059,200——
1994-09-19$2.91$3.30221,600——
1994-09-16$3.06$3.48230,400——
1994-09-15$3.06$3.48282,400——
1994-09-14$3.09$3.51111,200——
1994-09-13$3.13$3.5558,400——
1994-09-12$3.17$3.60241,600——
1994-09-09$3.23$3.67132,800——
1994-09-08$3.25$3.6989,600——
1994-09-07$3.14$3.57224,000——
1994-09-06$3.22$3.66105,600——
1994-09-02$3.25$3.69122,400——
1994-09-01$3.23$3.67232,800——
1994-08-31$3.20$3.64318,400——
1994-08-30$3.13$3.55156,800——
1994-08-29$3.19$3.62108,800——
1994-08-26$3.22$3.66225,600——
1994-08-25$3.05$3.46187,200——
1994-08-24$3.09$3.5178,400——
1994-08-23$3.14$3.57179,200——
1994-08-22$3.05$3.46278,400——
1994-08-19$3.05$3.4572,800——
1994-08-18$3.06$3.47160,800——
1994-08-17$3.02$3.42202,400——
1994-08-16$3.00$3.40168,800——
1994-08-15$3.00$3.40456,000——
1994-08-12$3.06$3.47364,800——
1994-08-11$2.97$3.3677,600——
1994-08-10$3.06$3.47216,000——
1994-08-09$2.98$3.3839,200——
1994-08-08$2.94$3.3330,400——
1994-08-05$2.98$3.38164,800——
1994-08-04$3.02$3.42955,200——
1994-08-03$3.05$3.45196,800——
1994-08-02$3.05$3.4572,800——
1994-08-01$3.06$3.47260,800——
1994-07-29$3.06$3.47638,400——
1994-07-28$3.06$3.47423,200——
1994-07-27$3.19$3.6168,800——
1994-07-26$3.25$3.68487,200——
1994-07-25$3.25$3.68128,800——
1994-07-22$3.27$3.70128,800——
1994-07-21$3.25$3.68276,800——
1994-07-20$3.25$3.68139,200——
1994-07-19$3.25$3.68954,400——
1994-07-18$3.19$3.61326,400——
1994-07-15$3.17$3.59373,600——
1994-07-14$3.20$3.63580,800——
1994-07-13$3.16$3.57208,800——
1994-07-12$3.13$3.54502,400——
1994-07-11$2.97$3.36367,200——
1994-07-08$2.94$3.33339,200——
1994-07-07$2.91$3.29139,200——
1994-07-06$2.88$3.26165,600——
1994-07-05$2.84$3.22345,600——
1994-07-01$2.80$3.17139,200——
1994-06-30$2.80$3.171,152,000——
1994-06-29$2.80$3.1784,800——
1994-06-28$2.73$3.10672,800——
1994-06-27$2.70$3.06550,400——
1994-06-24$2.67$3.03137,600——
1994-06-23$2.72$3.0848,800——
1994-06-22$2.73$3.101,059,200——
1994-06-21$2.72$3.08279,200——
1994-06-20$2.75$3.1138,400——
1994-06-17$2.77$3.13186,400——
1994-06-16$2.80$3.17295,200——
1994-06-15$2.78$3.15269,600——
1994-06-14$2.81$3.19128,000——
1994-06-13$2.83$3.20337,600——
1994-06-10$2.89$3.2726,400——
1994-06-09$2.91$3.29681,600——
1994-06-08$2.91$3.2966,400——
1994-06-07$2.91$3.29165,600——
1994-06-06$2.84$3.22161,600——
1994-06-03$2.83$3.20361,600——
1994-06-02$2.75$3.11444,800——
1994-06-01$2.66$3.01133,600——
1994-05-31$2.67$3.03776,000——
1994-05-27$2.67$3.0327,200——
1994-05-26$2.67$3.02234,400——
1994-05-25$2.63$2.965,198,400——
1994-05-24$2.56$2.89968,000——
1994-05-23$2.67$3.02409,600——
1994-05-20$2.67$3.02121,600——
1994-05-19$2.70$3.0567,200——
1994-05-18$2.73$3.09116,000——
1994-05-17$2.75$3.1044,800——
1994-05-16$2.69$3.03146,400——
1994-05-13$2.75$3.1039,200——
1994-05-12$2.80$3.1620,800——
1994-05-11$2.80$3.16445,600——
1994-05-10$2.78$3.1455,200——
1994-05-09$2.75$3.1032,800——
1994-05-06$2.83$3.1963,200——
1994-05-05$2.81$3.1818,400——
1994-05-04$2.81$3.18106,400——
1994-05-03$2.86$3.23259,200——
1994-05-02$2.89$3.26324,000——
1994-04-29$2.80$3.1618,400——
1994-04-28$2.80$3.16104,800——
1994-04-26$2.80$3.16103,200——
1994-04-25$2.78$3.1467,200——
1994-04-22$2.81$3.1881,600——
1994-04-21$2.88$3.251,430,400——
1994-04-20$2.91$3.28151,200——
1994-04-19$2.89$3.26275,200——
1994-04-18$2.88$3.25105,600——
1994-04-15$2.84$3.21105,600——
1994-04-14$2.89$3.26428,800——
1994-04-13$2.83$3.1965,600——
1994-04-12$2.88$3.25130,400——
1994-04-11$2.77$3.12194,400——
1994-04-08$2.88$3.25120,000——
1994-04-07$2.89$3.26228,000——
1994-04-06$2.89$3.26137,600——
1994-04-05$2.86$3.23219,200——
1994-04-04$2.81$3.18155,200——
1994-03-31$2.84$3.20116,800——
1994-03-30$2.86$3.23249,600——
1994-03-29$2.95$3.3373,600——
1994-03-28$2.99$3.38168,000——
1994-03-25$3.02$3.4081,600——
1994-03-24$3.05$3.44227,200——
1994-03-23$3.09$3.49219,200——
1994-03-22$3.10$3.5094,400——
1994-03-21$3.10$3.50432,000——
1994-03-18$3.16$3.57369,600——
1994-03-17$3.08$3.47310,400——
1994-03-16$3.05$3.44152,000——
1994-03-15$3.06$3.46134,400——
1994-03-14$3.09$3.49473,600——
1994-03-11$3.03$3.4273,600——
1994-03-10$2.98$3.37363,200——
1994-03-09$2.96$3.34171,200——
1994-03-08$3.00$3.3981,600——
1994-03-07$2.98$3.3760,800——
1994-03-04$2.97$3.35240,000——
1994-03-03$2.91$3.29278,400——
1994-03-02$2.91$3.2841,600——
1994-03-01$2.90$3.27105,600——
1994-02-28$2.88$3.2580,000——
1994-02-25$2.93$3.3152,800——
1994-02-24$2.94$3.3276,800——
1994-02-23$2.94$3.32184,000——
1994-02-22$2.94$3.32268,800——
1994-02-18$2.95$3.3296,000——
1994-02-17$2.91$3.2880,000——
1994-02-16$2.94$3.3154,400——
1994-02-15$2.93$3.3070,400——
1994-02-14$2.97$3.34128,000——
1994-02-11$2.99$3.37131,200——
1994-02-10$2.95$3.32219,200——
1994-02-09$2.95$3.32232,000——
1994-02-08$2.92$3.29217,600——
1994-02-07$2.91$3.27182,400——
1994-02-04$2.91$3.2736,800——
1994-02-03$2.91$3.2849,600——
1994-02-02$2.90$3.2624,000——
1994-02-01$2.88$3.24313,600——
1994-01-31$2.95$3.32292,800——
1994-01-28$2.89$3.25193,600——
1994-01-27$2.92$3.29384,000——
1994-01-26$2.92$3.29523,200——
1994-01-25$2.85$3.21220,800——
1994-01-24$2.80$3.16257,600——
1994-01-21$2.77$3.12105,600——
1994-01-20$2.75$3.1040,000——
1994-01-19$2.73$3.08363,200——
1994-01-18$2.75$3.10115,200——
1994-01-17$2.76$3.1025,600——
1994-01-14$2.76$3.10216,000——
1994-01-13$2.77$3.11646,400——
1994-01-12$2.70$3.04100,800——
1994-01-11$2.71$3.05115,200——
1994-01-10$2.70$3.04128,000——
1994-01-07$2.69$3.0246,400——
1994-01-06$2.73$3.07297,600——
1994-01-05$2.72$3.06833,600——
1994-01-04$2.71$3.05827,200——
1994-01-03$2.73$3.08240,000——