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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.84$45.09476,900——
2012-12-28$32.46$44.57399,100——
2012-12-27$32.77$44.99378,800——
2012-12-26$32.73$44.94400,700——
2012-12-24$33.08$45.42199,500——
2012-12-21$32.85$45.101,702,800——
2012-12-20$32.92$45.20851,200——
2012-12-19$33.10$45.45495,100——
2012-12-18$33.56$46.08470,600——
2012-12-17$33.08$45.42605,700——
2012-12-14$32.86$45.12503,800——
2012-12-13$33.39$45.84223,200——
2012-12-12$33.68$46.24444,500——
2012-12-11$33.83$46.45348,200——
2012-12-10$34.07$46.78513,100——
2012-12-07$33.58$46.11465,900——
2012-12-06$33.68$46.24579,200——
2012-12-05$33.54$46.05374,400——
2012-12-04$33.32$45.75430,800——
2012-12-03$33.09$45.31365,500——
2012-11-30$33.58$45.98494,600——
2012-11-29$33.71$46.16239,100——
2012-11-28$33.36$45.68596,500——
2012-11-27$33.32$45.62636,600——
2012-11-26$33.68$46.12515,500——
2012-11-23$33.56$45.95210,000——
2012-11-21$33.37$45.69819,300——
2012-11-20$33.84$46.34553,700——
2012-11-19$33.29$45.58657,000——
2012-11-16$32.77$44.87725,400——
2012-11-15$32.14$44.01722,300——
2012-11-14$32.03$43.86387,500——
2012-11-13$32.62$44.67776,500——
2012-11-12$32.80$44.91322,000——
2012-11-09$32.58$44.61612,800——
2012-11-08$32.67$44.73512,600——
2012-11-07$33.28$45.57538,700——
2012-11-06$34.04$46.61822,100——
2012-11-05$33.58$45.98607,700——
2012-11-02$33.06$45.27551,900——
2012-11-01$34.06$46.641,334,800——
2012-10-31$32.27$44.19588,400——
2012-10-26$32.21$44.10694,200——
2012-10-25$32.13$43.99741,600——
2012-10-24$32.02$43.841,958,500——
2012-10-23$32.67$44.73549,600——
2012-10-22$33.36$45.68563,200——
2012-10-19$33.51$45.88791,600——
2012-10-18$33.88$46.39842,300——
2012-10-17$33.77$46.241,223,400——
2012-10-16$34.00$46.55861,000——
2012-10-15$33.91$46.43990,400——
2012-10-12$33.67$46.10886,200——
2012-10-11$33.93$46.46742,900——
2012-10-10$34.00$46.55772,400——
2012-10-09$34.37$47.06347,700——
2012-10-08$34.95$47.86568,600——
2012-10-05$34.71$47.53817,200——
2012-10-04$34.95$47.86444,500——
2012-10-03$34.71$47.53342,200——
2012-10-02$34.70$47.51433,700——
2012-10-01$34.55$47.31910,200——
2012-09-28$34.71$47.53642,200——
2012-09-27$34.72$47.54327,100——
2012-09-26$34.41$47.12524,400——
2012-09-25$35.20$48.20736,700——
2012-09-24$35.43$48.51526,600——
2012-09-21$35.19$48.182,288,400——
2012-09-20$35.17$48.161,131,000——
2012-09-19$36.51$49.99682,000——
2012-09-18$36.21$49.58499,300——
2012-09-17$36.36$49.79482,500——
2012-09-14$36.79$50.38582,000——
2012-09-13$36.58$50.09506,800——
2012-09-12$36.18$49.54388,400——
2012-09-11$36.10$49.43474,000——
2012-09-10$35.77$48.98464,100——
2012-09-07$36.70$50.25422,500——
2012-09-06$36.48$49.95644,500——
2012-09-05$35.66$48.83945,300——
2012-09-04$35.81$49.03536,800——
2012-08-31$35.29$48.32467,600——
2012-08-30$35.04$47.98520,700——
2012-08-29$35.31$48.35637,400——
2012-08-28$35.40$48.47860,800——
2012-08-27$35.77$48.981,799,000——
2012-08-24$34.90$47.79851,700——
2012-08-23$35.15$48.13484,900——
2012-08-22$35.38$48.44483,500——
2012-08-21$35.28$48.31416,900——
2012-08-20$35.20$48.20327,700——
2012-08-17$35.45$48.54315,800——
2012-08-16$35.02$47.95245,200——
2012-08-15$34.63$47.42320,200——
2012-08-14$33.95$46.36454,600——
2012-08-13$34.20$46.70408,800——
2012-08-10$34.61$47.26309,700——
2012-08-09$34.38$46.95355,900——
2012-08-08$34.66$47.33385,900——
2012-08-07$35.03$47.84370,900——
2012-08-06$34.28$46.81450,400——
2012-08-03$34.42$47.01384,000——
2012-08-02$33.96$46.38817,200——
2012-08-01$33.98$46.40708,900——
2012-07-31$34.13$46.61488,500——
2012-07-30$34.77$47.48715,300——
2012-07-27$35.45$48.411,475,900——
2012-07-26$33.28$45.45582,500——
2012-07-25$32.61$44.53513,800——
2012-07-24$32.64$44.57692,300——
2012-07-23$33.07$45.16655,600——
2012-07-20$33.50$45.75701,400——
2012-07-19$33.53$45.79570,200——
2012-07-18$33.02$45.09595,800——
2012-07-17$32.23$44.01483,100——
2012-07-16$32.02$43.73591,600——
2012-07-13$32.26$44.06516,000——
2012-07-12$31.71$43.30827,600——
2012-07-11$31.44$42.941,200,400——
2012-07-10$32.25$44.04538,200——
2012-07-09$33.05$45.13449,400——
2012-07-06$33.12$45.23336,000——
2012-07-05$33.77$46.12496,600——
2012-07-03$33.52$45.78282,200——
2012-07-02$33.06$45.15682,500——
2012-06-29$33.37$45.571,469,300——
2012-06-28$32.06$43.78981,600——
2012-06-27$32.12$43.86889,400——
2012-06-26$31.40$42.881,022,600——
2012-06-25$31.86$43.511,051,500——
2012-06-22$32.44$44.301,520,000——
2012-06-21$32.98$45.042,080,000——
2012-06-20$35.54$48.53344,000——
2012-06-19$35.99$49.15438,800——
2012-06-18$35.90$49.03529,000——
2012-06-15$35.47$48.44674,200——
2012-06-14$35.60$48.62401,000——
2012-06-13$35.36$48.29532,000——
2012-06-12$36.20$49.44904,500——
2012-06-11$35.31$48.22929,200——
2012-06-08$36.00$49.16739,500——
2012-06-07$35.68$48.73534,900——
2012-06-06$35.22$48.10425,600——
2012-06-05$34.43$46.90560,500——
2012-06-04$34.19$46.57546,800——
2012-06-01$34.65$47.20363,800——
2012-05-31$35.77$48.72817,700——
2012-05-30$36.00$49.03386,100——
2012-05-29$36.54$49.77390,100——
2012-05-25$36.12$49.20243,200——
2012-05-24$36.27$49.40467,100——
2012-05-23$35.94$48.95547,000——
2012-05-22$35.69$48.61965,500——
2012-05-21$34.50$46.99678,700——
2012-05-18$33.03$44.99909,500——
2012-05-17$32.54$44.32998,300——
2012-05-16$33.85$46.11680,100——
2012-05-15$34.10$46.45529,800——
2012-05-14$34.06$46.39398,600——
2012-05-11$34.41$46.87320,600——
2012-05-10$34.41$46.87376,600——
2012-05-09$34.33$46.76406,100——
2012-05-08$34.50$46.99387,800——
2012-05-07$34.50$46.99475,800——
2012-05-04$34.74$47.32591,500——
2012-05-03$34.92$47.56397,600——
2012-05-02$35.06$47.75440,600——
2012-05-01$34.82$47.43494,300——
2012-04-30$34.66$47.21340,600——
2012-04-27$35.15$47.88536,100——
2012-04-26$34.89$47.52499,600——
2012-04-25$34.74$47.32494,600——
2012-04-24$34.54$47.05304,900——
2012-04-23$34.54$47.05387,600——
2012-04-20$34.90$47.54434,100——
2012-04-19$34.68$47.24487,400——
2012-04-18$34.92$47.56449,500——
2012-04-17$35.23$47.99290,800——
2012-04-16$34.89$47.52398,300——
2012-04-13$34.94$47.59474,300——
2012-04-12$35.50$48.35772,500——
2012-04-11$34.90$47.54471,300——
2012-04-10$34.50$46.991,230,600——
2012-04-09$35.06$47.75539,400——
2012-04-05$35.39$48.20299,900——
2012-04-04$35.48$48.33572,100——
2012-04-03$35.75$48.69741,300——
2012-04-02$35.74$48.68659,700——
2012-03-30$35.73$48.67429,000——
2012-03-29$35.91$48.91422,000——
2012-03-28$35.95$48.97475,000——
2012-03-27$36.14$49.23804,500——
2012-03-26$35.53$48.39589,700——
2012-03-23$35.12$47.84406,600——
2012-03-22$34.84$47.45562,400——
2012-03-21$35.65$48.56355,000——
2012-03-20$35.56$48.44457,400——
2012-03-19$36.11$49.18310,600——
2012-03-16$36.35$49.50846,200——
2012-03-15$36.59$49.84326,000——
2012-03-14$36.37$49.54332,200——
2012-03-13$36.72$50.01452,600——
2012-03-12$36.20$49.31647,400——
2012-03-09$36.38$49.55527,400——
2012-03-08$35.88$48.87805,200——
2012-03-07$35.60$48.49518,800——
2012-03-06$35.35$48.14605,400——
2012-03-05$36.31$49.46493,000——
2012-03-02$36.53$49.75377,000——
2012-03-01$36.90$50.26320,000——
2012-02-29$36.72$50.01428,400——
2012-02-28$37.17$50.63552,200——
2012-02-27$37.24$50.73593,000——
2012-02-24$36.81$50.13648,400——
2012-02-23$37.10$50.531,037,200——
2012-02-22$37.26$50.74997,400——
2012-02-21$38.47$52.39439,400——
2012-02-17$38.39$52.29319,000——
2012-02-16$38.54$52.49385,800——
2012-02-15$37.86$51.56697,200——
2012-02-14$38.69$52.59401,600——
2012-02-13$38.54$52.39343,600——
2012-02-10$37.70$51.24431,200——
2012-02-09$37.67$51.211,054,800——
2012-02-08$38.21$51.93255,000——
2012-02-07$38.08$51.76318,000——
2012-02-06$38.11$51.80552,000——
2012-02-03$38.20$51.92593,800——
2012-02-02$36.94$50.21594,800——
2012-02-01$37.02$50.32720,200——
2012-01-31$36.15$49.14732,000——
2012-01-30$36.31$49.36693,000——
2012-01-27$35.81$48.67443,800——
2012-01-26$35.47$48.21725,800——
2012-01-25$35.62$48.42533,600——
2012-01-24$35.54$48.31331,000——
2012-01-23$35.40$48.12263,600——
2012-01-20$35.63$48.43420,200——
2012-01-19$36.20$49.20569,400——
2012-01-18$36.22$49.24315,200——
2012-01-17$35.92$48.82400,200——
2012-01-13$35.54$48.31425,000——
2012-01-12$35.49$48.24675,200——
2012-01-11$35.20$47.84353,000——
2012-01-10$34.99$47.57430,400——
2012-01-09$34.53$46.93648,800——
2012-01-06$34.13$46.39420,800——
2012-01-05$34.53$46.93371,000——
2012-01-04$34.27$46.58281,800——
2012-01-03$34.21$46.49336,000——