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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$57.62$88.83333,500——
2019-12-30$57.71$88.97335,500——
2019-12-27$58.04$89.48298,000——
2019-12-26$57.88$89.23236,100——
2019-12-24$57.78$89.08126,300——
2019-12-23$58.17$89.68375,900——
2019-12-20$58.03$89.461,298,500——
2019-12-19$56.98$87.84495,700——
2019-12-18$56.89$87.70353,600——
2019-12-17$56.86$87.66403,200——
2019-12-16$56.79$87.55373,100——
2019-12-13$56.67$87.36342,600——
2019-12-12$57.15$88.10669,200——
2019-12-11$56.43$86.99341,400——
2019-12-10$55.90$86.18398,500——
2019-12-09$55.37$85.36354,200——
2019-12-06$55.57$85.34579,400——
2019-12-05$54.88$84.28504,400——
2019-12-04$53.63$82.37827,900——
2019-12-03$53.91$82.801,738,800——
2019-12-02$55.17$84.73477,600——
2019-11-29$56.08$86.13222,500——
2019-11-27$56.51$86.79347,000——
2019-11-26$55.92$85.88273,400——
2019-11-25$55.77$85.65339,300——
2019-11-22$54.76$84.10226,200——
2019-11-21$54.66$83.95474,500——
2019-11-20$54.82$84.19438,300——
2019-11-19$55.16$84.71251,000——
2019-11-18$54.75$84.09258,100——
2019-11-15$54.93$84.36202,100——
2019-11-14$54.65$83.93243,900——
2019-11-13$54.60$83.85227,100——
2019-11-12$54.85$84.24355,600——
2019-11-11$55.24$84.84337,900——
2019-11-08$55.95$85.93252,900——
2019-11-07$56.34$86.53674,500——
2019-11-06$55.75$85.62404,100——
2019-11-05$55.81$85.71520,400——
2019-11-04$55.76$85.64625,900——
2019-11-01$53.80$82.63458,600——
2019-10-31$52.74$81.00596,700——
2019-10-30$53.04$81.46359,100——
2019-10-29$54.01$82.95447,500——
2019-10-28$53.60$82.32280,800——
2019-10-25$53.20$81.70265,400——
2019-10-24$52.59$80.77237,000——
2019-10-23$52.75$81.01256,500——
2019-10-22$52.78$81.06321,700——
2019-10-21$52.45$80.55250,500——
2019-10-18$52.36$80.41255,100——
2019-10-17$52.06$79.95301,600——
2019-10-16$51.40$78.94311,600——
2019-10-15$51.45$79.02230,600——
2019-10-14$51.11$78.49219,600——
2019-10-11$51.51$79.11549,700——
2019-10-10$50.63$77.76195,900——
2019-10-09$50.10$76.94246,100——
2019-10-08$49.55$76.10294,200——
2019-10-07$50.63$77.76440,000——
2019-10-04$50.81$78.03285,000——
2019-10-03$50.09$76.93326,000——
2019-10-02$49.75$76.41369,700——
2019-10-01$50.67$77.82337,200——
2019-09-30$52.08$79.98307,100——
2019-09-27$51.67$79.35302,600——
2019-09-26$51.61$79.26199,500——
2019-09-25$52.03$79.91442,600——
2019-09-24$51.34$78.85536,800——
2019-09-23$52.18$80.14349,000——
2019-09-20$51.85$79.63973,700——
2019-09-19$52.41$80.49471,600——
2019-09-18$52.53$80.68445,000——
2019-09-17$52.82$81.12484,300——
2019-09-16$52.78$81.06472,600——
2019-09-13$53.14$81.61510,900——
2019-09-12$52.19$80.15579,100——
2019-09-11$52.27$80.28667,900——
2019-09-10$51.07$78.43650,300——
2019-09-09$50.37$77.36880,600——
2019-09-06$50.45$77.481,020,500——
2019-09-05$50.98$78.301,476,600——
2019-09-04$46.97$72.14627,500——
2019-09-03$46.45$71.34875,400——
2019-08-30$48.36$74.27303,600——
2019-08-29$48.16$73.96319,700——
2019-08-28$46.80$71.88329,800——
2019-08-27$46.34$71.17418,400——
2019-08-26$46.23$71.00689,300——
2019-08-23$45.98$70.62707,900——
2019-08-22$48.10$73.87315,500——
2019-08-21$48.49$74.47399,700——
2019-08-20$48.93$75.15434,700——
2019-08-19$49.44$75.93381,900——
2019-08-16$49.15$75.48359,300——
2019-08-15$47.82$73.44408,700——
2019-08-14$47.26$72.58397,200——
2019-08-13$49.00$75.25372,700——
2019-08-12$48.10$73.87270,300——
2019-08-09$48.76$74.56375,100——
2019-08-08$48.94$74.84771,300——
2019-08-07$47.76$73.03518,100——
2019-08-06$47.61$72.80455,000——
2019-08-05$46.80$71.57432,400——
2019-08-02$48.64$74.38436,800——
2019-08-01$48.90$74.78564,400——
2019-07-31$49.95$76.38852,500——
2019-07-30$50.13$76.66414,500——
2019-07-29$49.62$75.88350,100——
2019-07-26$49.73$76.05347,100——
2019-07-25$49.68$75.97327,900——
2019-07-24$50.31$76.93361,400——
2019-07-23$49.58$75.82301,700——
2019-07-22$48.58$74.29217,700——
2019-07-19$48.34$73.92329,000——
2019-07-18$48.43$74.06269,100——
2019-07-17$48.82$74.65444,100——
2019-07-16$49.33$75.43476,200——
2019-07-15$48.52$74.20336,300——
2019-07-12$48.56$74.26541,100——
2019-07-11$47.78$73.06476,100——
2019-07-10$48.06$73.49395,500——
2019-07-09$48.94$74.84286,900——
2019-07-08$49.41$75.56234,100——
2019-07-05$49.87$76.26206,100——
2019-07-03$50.46$77.16155,300——
2019-07-02$50.21$76.78374,000——
2019-07-01$50.75$77.61350,700——
2019-06-28$50.86$77.77691,000——
2019-06-27$50.58$77.35299,200——
2019-06-26$49.92$76.34210,700——
2019-06-25$49.57$75.80329,200——
2019-06-24$49.38$75.51220,700——
2019-06-21$49.52$75.73737,500——
2019-06-20$50.38$77.04323,400——
2019-06-19$49.49$75.68352,200——
2019-06-18$49.03$74.98365,900——
2019-06-17$47.89$73.23273,800——
2019-06-14$48.82$74.65327,700——
2019-06-13$49.74$76.06335,300——
2019-06-12$49.31$75.40501,300——
2019-06-11$49.55$75.45475,900——
2019-06-10$49.41$75.24403,300——
2019-06-07$49.14$74.83429,300——
2019-06-06$48.52$73.88588,900——
2019-06-05$48.89$74.45584,800——
2019-06-04$48.72$74.191,105,500——
2019-06-03$48.54$73.91573,800——
2019-05-31$47.45$72.25537,400——
2019-05-30$47.62$72.51329,900——
2019-05-29$47.52$72.36299,100——
2019-05-28$47.66$72.57340,800——
2019-05-24$48.19$73.38330,100——
2019-05-23$47.90$72.94337,800——
2019-05-22$49.40$75.22313,300——
2019-05-21$49.84$75.89379,500——
2019-05-20$49.24$74.98293,200——
2019-05-17$49.59$75.51356,800——
2019-05-16$50.66$77.14229,900——
2019-05-15$50.36$76.68299,300——
2019-05-14$50.51$76.91298,300——
2019-05-13$50.15$76.36328,600——
2019-05-10$52.16$79.42227,500——
2019-05-09$52.13$79.38401,500——
2019-05-08$52.65$80.17292,600——
2019-05-07$52.76$80.34339,500——
2019-05-06$53.46$81.40373,500——
2019-05-03$53.82$81.95360,400——
2019-05-02$52.75$80.32313,800——
2019-05-01$52.89$80.54191,400——
2019-04-30$53.54$81.53819,000——
2019-04-29$53.80$81.92359,900——
2019-04-26$53.25$81.08269,800——
2019-04-25$52.37$79.74292,900——
2019-04-24$53.53$81.51279,700——
2019-04-23$53.63$81.66235,400——
2019-04-22$53.16$80.95190,300——
2019-04-18$53.55$81.54266,900——
2019-04-17$53.00$80.70187,500——
2019-04-16$53.17$80.96245,900——
2019-04-15$52.65$80.17160,400——
2019-04-12$53.00$80.70166,900——
2019-04-11$52.32$79.67151,900——
2019-04-10$51.72$78.75290,500——
2019-04-09$51.37$78.22283,300——
2019-04-08$52.82$80.43262,600——
2019-04-05$52.74$80.31296,300——
2019-04-04$52.41$79.81328,800——
2019-04-03$51.98$79.15470,800——
2019-04-02$51.44$78.33342,900——
2019-04-01$51.65$78.65367,400——
2019-03-29$50.06$76.23464,700——
2019-03-28$49.25$74.99275,200——
2019-03-27$48.67$74.11239,400——
2019-03-26$48.72$74.19412,500——
2019-03-25$47.88$72.91295,800——
2019-03-22$47.51$72.34304,900——
2019-03-21$49.46$75.31389,900——
2019-03-20$48.64$74.06371,200——
2019-03-19$49.24$74.98325,400——
2019-03-18$49.50$75.37323,200——
2019-03-15$48.86$74.40669,800——
2019-03-14$48.73$74.20302,000——
2019-03-13$48.84$74.37460,400——
2019-03-12$48.97$74.57338,800——
2019-03-11$49.38$75.19355,800——
2019-03-08$48.27$73.50533,700——
2019-03-07$48.71$74.17899,600——
2019-03-06$49.13$74.811,389,300——
2019-03-05$51.74$78.78625,100——
2019-03-04$51.47$78.37486,700——
2019-03-01$51.63$78.62521,300——
2019-02-28$51.59$78.56485,400——
2019-02-27$52.23$79.53475,300——
2019-02-26$51.95$79.10428,300——
2019-02-25$52.20$79.49567,500——
2019-02-22$52.17$79.44410,100——
2019-02-21$51.70$78.72281,400——
2019-02-20$51.55$78.50391,600——
2019-02-19$50.82$77.38466,400——
2019-02-15$50.42$76.771,168,600——
2019-02-14$49.46$75.31584,100——
2019-02-13$49.57$75.48409,100——
2019-02-12$48.85$74.38378,700——
2019-02-11$47.73$72.68465,100——
2019-02-08$47.76$72.72586,100——
2019-02-07$47.99$72.79493,800——
2019-02-06$48.15$73.03344,600——
2019-02-05$48.60$73.71447,800——
2019-02-04$48.08$72.92282,300——
2019-02-01$47.31$71.75478,500——
2019-01-31$47.28$71.711,122,500——
2019-01-30$47.44$71.95358,500——
2019-01-29$47.03$71.33304,500——
2019-01-28$46.72$70.86379,200——
2019-01-25$47.68$72.32412,200——
2019-01-24$46.90$71.13302,800——
2019-01-23$46.61$70.69315,000——
2019-01-22$46.99$71.27521,200——
2019-01-18$48.28$73.23532,100——
2019-01-17$47.28$71.71791,800——
2019-01-16$46.34$70.28435,000——
2019-01-15$45.73$69.36578,500——
2019-01-14$46.12$69.95600,200——
2019-01-11$46.05$69.84445,700——
2019-01-10$45.86$69.55446,700——
2019-01-09$44.94$68.16718,300——
2019-01-08$44.49$67.48602,300——
2019-01-07$43.22$65.55352,900——
2019-01-04$43.11$65.38800,400——
2019-01-03$41.86$63.49466,100——
2019-01-02$43.02$65.25486,900——