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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$38.63$54.59466,200——
2014-12-30$39.24$55.45215,000——
2014-12-29$39.22$55.43262,400——
2014-12-26$39.19$55.38192,500——
2014-12-24$39.16$55.34159,200——
2014-12-23$39.14$55.31459,100——
2014-12-22$38.92$55.00527,700——
2014-12-19$38.50$54.411,766,900——
2014-12-18$38.31$54.14596,200——
2014-12-17$37.60$53.14817,200——
2014-12-16$36.70$51.861,069,700——
2014-12-15$36.50$51.58734,000——
2014-12-12$37.15$52.50436,400——
2014-12-11$37.90$53.56511,500——
2014-12-10$37.81$53.43719,100——
2014-12-09$38.59$54.53502,300——
2014-12-08$38.41$54.28784,600——
2014-12-05$38.78$54.80495,200——
2014-12-04$38.77$54.79560,900——
2014-12-03$39.08$54.99834,800——
2014-12-02$38.78$54.57623,300——
2014-12-01$38.66$54.40512,100——
2014-11-28$39.00$54.88300,700——
2014-11-26$39.76$55.95328,600——
2014-11-25$39.86$56.09474,900——
2014-11-24$39.98$56.26816,900——
2014-11-21$39.51$55.601,094,900——
2014-11-20$39.86$56.091,763,600——
2014-11-19$42.75$60.16495,600——
2014-11-18$42.91$60.38558,700——
2014-11-17$42.67$60.05477,900——
2014-11-14$42.50$59.81228,400——
2014-11-13$42.75$60.16389,400——
2014-11-12$42.68$60.06284,100——
2014-11-11$42.72$60.12278,300——
2014-11-10$42.88$60.34279,000——
2014-11-07$42.61$59.96375,500——
2014-11-06$42.65$60.02438,100——
2014-11-05$41.90$58.96345,500——
2014-11-04$41.57$58.50220,000——
2014-11-03$41.53$58.44395,300——
2014-10-31$41.58$58.51458,900——
2014-10-30$41.22$58.01329,700——
2014-10-29$40.98$57.67289,500——
2014-10-28$41.21$57.99229,800——
2014-10-27$40.26$56.65307,900——
2014-10-24$40.27$56.67273,500——
2014-10-23$39.96$56.23421,000——
2014-10-22$38.84$54.66261,400——
2014-10-21$39.46$55.53279,900——
2014-10-20$38.45$54.11225,000——
2014-10-17$38.31$53.91564,400——
2014-10-16$37.87$53.29735,200——
2014-10-15$37.62$52.94728,500——
2014-10-14$37.66$53.00626,400——
2014-10-13$37.37$52.59456,000——
2014-10-10$38.22$53.78520,900——
2014-10-09$39.14$55.08635,100——
2014-10-08$39.83$56.05356,600——
2014-10-07$39.08$54.99676,100——
2014-10-06$39.86$56.09521,800——
2014-10-03$40.22$56.60350,700——
2014-10-02$40.26$56.65462,500——
2014-10-01$40.05$56.361,041,200——
2014-09-30$40.63$57.18517,700——
2014-09-29$40.97$57.65353,600——
2014-09-26$40.92$57.58489,800——
2014-09-25$40.59$57.12391,600——
2014-09-24$41.10$57.84453,700——
2014-09-23$40.75$57.34609,200——
2014-09-22$41.10$57.84636,100——
2014-09-19$41.43$58.30917,900——
2014-09-18$41.59$58.53691,900——
2014-09-17$40.92$57.58637,900——
2014-09-16$41.15$57.911,026,100——
2014-09-15$41.40$58.26451,900——
2014-09-12$41.52$58.43417,600——
2014-09-11$41.61$58.55521,300——
2014-09-10$41.69$58.67315,700——
2014-09-09$41.64$58.60300,000——
2014-09-08$42.04$59.16294,800——
2014-09-05$42.12$59.27315,500——
2014-09-04$41.77$58.78515,700——
2014-09-03$41.85$58.89503,600——
2014-09-02$42.32$59.55621,800——
2014-08-29$41.86$58.91594,500——
2014-08-28$42.17$59.34518,300——
2014-08-27$41.71$58.70859,400——
2014-08-26$40.69$57.26542,500——
2014-08-25$40.75$57.34314,800——
2014-08-22$40.52$57.02328,000——
2014-08-21$40.59$57.12311,400——
2014-08-20$40.75$57.34307,000——
2014-08-19$40.54$57.05304,600——
2014-08-18$40.36$56.80269,200——
2014-08-15$39.53$55.63232,300——
2014-08-14$39.61$55.74272,000——
2014-08-13$39.46$55.53301,700——
2014-08-12$39.25$55.00291,500——
2014-08-11$39.27$55.03321,700——
2014-08-08$38.93$54.55312,800——
2014-08-07$38.56$54.03291,900——
2014-08-06$38.49$53.94342,700——
2014-08-05$38.61$54.10490,100——
2014-08-04$38.96$54.59505,000——
2014-08-01$38.67$54.19582,300——
2014-07-31$38.79$54.36421,900——
2014-07-30$39.70$55.63372,000——
2014-07-29$39.67$55.59388,400——
2014-07-28$40.12$56.22310,400——
2014-07-25$40.42$56.64214,300——
2014-07-24$40.51$56.77485,400——
2014-07-23$40.80$57.17133,600——
2014-07-22$40.84$57.23250,600——
2014-07-21$40.57$56.85382,000——
2014-07-18$40.69$57.02442,100——
2014-07-17$40.20$56.33443,900——
2014-07-16$40.63$56.93750,200——
2014-07-15$40.98$57.43327,700——
2014-07-14$41.22$57.76273,200——
2014-07-11$41.14$57.65275,900——
2014-07-10$41.16$57.68467,200——
2014-07-09$41.30$57.87289,900——
2014-07-08$41.35$57.94301,400——
2014-07-07$41.66$58.38269,100——
2014-07-03$42.07$58.95287,100——
2014-07-02$41.88$58.69300,400——
2014-07-01$42.37$59.37623,000——
2014-06-30$42.32$59.30446,800——
2014-06-27$42.35$59.35592,000——
2014-06-26$41.96$58.80323,200——
2014-06-25$41.73$58.48210,600——
2014-06-24$41.28$57.85294,500——
2014-06-23$41.97$58.81186,700——
2014-06-20$42.23$59.18833,600——
2014-06-19$41.84$58.63340,000——
2014-06-18$41.78$58.55288,700——
2014-06-17$41.66$58.38581,800——
2014-06-16$41.53$58.20420,600——
2014-06-13$41.61$58.31349,900——
2014-06-12$41.44$58.07449,200——
2014-06-11$41.67$58.39308,700——
2014-06-10$41.75$58.50375,600——
2014-06-09$41.86$58.66336,900——
2014-06-06$41.59$58.28308,900——
2014-06-05$41.53$58.20424,800——
2014-06-04$41.28$57.85424,000——
2014-06-03$41.12$57.39464,000——
2014-06-02$40.90$57.08486,800——
2014-05-30$40.73$56.85534,500——
2014-05-29$41.09$57.35440,900——
2014-05-28$41.14$57.42554,200——
2014-05-27$40.97$57.18432,800——
2014-05-23$40.61$56.68632,400——
2014-05-22$40.08$55.94504,900——
2014-05-21$39.94$55.74697,800——
2014-05-20$39.55$55.202,154,300——
2014-05-19$42.94$59.93451,700——
2014-05-16$42.29$59.02172,900——
2014-05-15$42.07$58.72256,300——
2014-05-14$42.26$58.98212,900——
2014-05-13$42.66$59.54172,100——
2014-05-12$42.88$59.85219,300——
2014-05-09$42.16$58.84238,900——
2014-05-08$42.16$58.84285,900——
2014-05-07$42.30$59.04431,600——
2014-05-06$41.96$58.56335,000——
2014-05-05$42.10$58.76353,800——
2014-05-02$42.00$58.62207,400——
2014-05-01$42.05$58.69260,100——
2014-04-30$42.09$58.74373,900——
2014-04-29$41.87$58.44459,600——
2014-04-28$41.92$58.51319,100——
2014-04-25$41.72$58.23289,400——
2014-04-24$42.06$58.70244,500——
2014-04-23$42.02$58.65224,700——
2014-04-22$42.08$58.73186,900——
2014-04-21$42.07$58.72162,300——
2014-04-17$42.02$58.65219,500——
2014-04-16$42.04$58.67304,300——
2014-04-15$41.18$57.47332,600——
2014-04-14$41.10$57.36287,700——
2014-04-11$40.99$57.21351,600——
2014-04-10$41.44$57.84377,300——
2014-04-09$41.98$58.59494,600——
2014-04-08$41.39$57.77428,600——
2014-04-07$41.37$57.74374,600——
2014-04-04$42.06$58.70471,300——
2014-04-03$42.46$59.26244,600——
2014-04-02$42.53$59.36357,200——
2014-04-01$42.68$59.57427,200——
2014-03-31$42.40$59.18296,500——
2014-03-28$41.98$58.59263,400——
2014-03-27$41.79$58.33286,300——
2014-03-26$41.72$58.23417,400——
2014-03-25$42.18$58.87300,000——
2014-03-24$41.74$58.26298,900——
2014-03-21$41.92$58.51904,200——
2014-03-20$41.82$58.37280,100——
2014-03-19$41.57$58.02439,200——
2014-03-18$42.17$58.86580,500——
2014-03-17$42.19$58.88304,500——
2014-03-14$41.71$58.21359,400——
2014-03-13$41.78$58.31496,900——
2014-03-12$42.51$59.33422,100——
2014-03-11$42.74$59.65606,700——
2014-03-10$42.53$59.36307,800——
2014-03-07$43.18$60.27297,800——
2014-03-06$42.96$59.96239,800——
2014-03-05$42.82$59.76275,200——
2014-03-04$43.08$60.13367,200——
2014-03-03$42.47$59.27350,100——
2014-02-28$42.84$59.79317,700——
2014-02-27$42.64$59.51278,900——
2014-02-26$42.46$59.26360,100——
2014-02-25$42.10$58.76550,900——
2014-02-24$41.51$57.93437,500——
2014-02-21$41.53$57.96830,700——
2014-02-20$42.65$59.53472,900——
2014-02-19$42.05$58.69207,400——
2014-02-18$42.44$59.23441,900——
2014-02-14$42.56$59.40277,900——
2014-02-13$42.03$58.47401,700——
2014-02-12$42.31$58.85328,900——
2014-02-11$42.09$58.55302,700——
2014-02-10$41.48$57.70325,600——
2014-02-07$41.63$57.91445,500——
2014-02-06$40.78$56.73500,900——
2014-02-05$39.96$55.59651,700——
2014-02-04$39.69$55.21937,500——
2014-02-03$39.01$54.261,060,700——
2014-01-31$41.26$57.39363,500——
2014-01-30$41.53$57.77312,800——
2014-01-29$41.00$57.03345,000——
2014-01-28$41.26$57.39418,600——
2014-01-27$40.75$56.68653,100——
2014-01-24$40.53$56.38448,800——
2014-01-23$42.14$58.62375,200——
2014-01-22$42.40$58.98227,800——
2014-01-21$42.31$58.85301,400——
2014-01-17$42.39$58.97316,300——
2014-01-16$42.61$59.27295,800——
2014-01-15$43.30$60.23189,900——
2014-01-14$42.82$59.56252,100——
2014-01-13$42.40$58.98307,600——
2014-01-10$43.07$59.91255,500——
2014-01-09$42.78$59.51221,500——
2014-01-08$42.68$59.37279,800——
2014-01-07$42.96$59.76406,400——
2014-01-06$42.72$59.42293,100——
2014-01-03$43.11$59.97322,800——
2014-01-02$43.07$59.91268,600——