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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$55.88$87.57372,600——
2020-12-30$56.17$88.03376,900——
2020-12-29$55.97$87.72452,600——
2020-12-28$56.65$88.78429,600——
2020-12-24$56.57$88.66124,700——
2020-12-23$56.95$89.25219,100——
2020-12-22$56.42$88.42325,500——
2020-12-21$56.61$88.72359,000——
2020-12-18$56.38$88.361,332,800——
2020-12-17$56.87$89.13569,800——
2020-12-16$56.67$88.81514,900——
2020-12-15$56.31$88.25492,000——
2020-12-14$54.63$85.62317,400——
2020-12-11$55.39$86.81431,700——
2020-12-10$54.64$85.63520,000——
2020-12-09$55.35$86.74430,600——
2020-12-08$54.73$85.77450,800——
2020-12-07$54.54$85.47331,000——
2020-12-04$54.74$85.79423,400——
2020-12-03$53.58$83.64524,200——
2020-12-02$53.14$82.95327,400——
2020-12-01$53.36$83.30448,200——
2020-11-30$53.24$83.11454,400——
2020-11-27$54.61$85.25198,800——
2020-11-25$54.21$84.621,856,600——
2020-11-24$54.86$85.64802,700——
2020-11-23$54.24$84.67626,900——
2020-11-20$54.25$84.69338,400——
2020-11-19$54.10$84.45251,600——
2020-11-18$53.70$83.83226,500——
2020-11-17$54.12$84.48323,000——
2020-11-16$54.43$84.97453,300——
2020-11-13$53.47$83.47409,600——
2020-11-12$52.99$82.72511,700——
2020-11-11$53.13$82.94335,300——
2020-11-10$52.94$82.64472,500——
2020-11-09$51.95$81.10489,400——
2020-11-06$50.77$79.25364,700——
2020-11-05$51.34$80.14660,000——
2020-11-04$47.90$74.77463,200——
2020-11-03$49.44$77.18766,000——
2020-11-02$48.20$75.24624,200——
2020-10-30$47.50$74.15656,500——
2020-10-29$47.73$74.51734,600——
2020-10-28$47.22$73.711,925,500——
2020-10-27$49.85$77.82599,000——
2020-10-26$50.10$78.21313,000——
2020-10-23$51.79$80.85319,400——
2020-10-22$51.74$80.77465,900——
2020-10-21$51.55$80.47372,100——
2020-10-20$51.36$80.17487,200——
2020-10-19$50.80$79.30609,600——
2020-10-16$50.97$79.57303,900——
2020-10-15$51.11$79.78175,800——
2020-10-14$50.74$79.21264,400——
2020-10-13$50.69$79.13251,800——
2020-10-12$51.42$80.27334,400——
2020-10-09$51.01$79.63815,700——
2020-10-08$50.82$79.33403,500——
2020-10-07$50.59$78.97313,700——
2020-10-06$50.03$78.10517,900——
2020-10-05$50.46$78.77590,200——
2020-10-02$47.93$74.82408,000——
2020-10-01$46.93$73.26450,100——
2020-09-30$46.42$72.46397,100——
2020-09-29$46.38$72.40239,400——
2020-09-28$46.68$72.87297,200——
2020-09-25$45.96$71.75235,400——
2020-09-24$46.06$71.90311,400——
2020-09-23$45.83$71.54304,000——
2020-09-22$46.66$72.84784,200——
2020-09-21$46.55$72.67569,700——
2020-09-18$48.70$76.021,439,800——
2020-09-17$48.75$76.10587,300——
2020-09-16$48.57$75.82732,000——
2020-09-15$48.22$75.27398,100——
2020-09-14$48.27$75.35448,500——
2020-09-11$48.30$75.40458,100——
2020-09-10$47.75$74.54760,200——
2020-09-09$47.53$74.20459,900——
2020-09-08$46.23$72.17591,800——
2020-09-04$47.53$74.20424,600——
2020-09-03$47.33$73.88677,800——
2020-09-02$51.56$80.49396,500——
2020-09-01$50.88$79.43351,600——
2020-08-31$50.36$78.61434,800——
2020-08-28$51.10$79.77224,000——
2020-08-27$50.85$79.38330,900——
2020-08-26$51.18$79.89357,400——
2020-08-25$50.75$79.22287,400——
2020-08-24$50.85$79.38224,900——
2020-08-21$50.28$78.49439,300——
2020-08-20$50.15$78.29662,400——
2020-08-19$50.59$78.97299,700——
2020-08-18$50.86$79.39178,700——
2020-08-17$51.53$80.44255,200——
2020-08-14$51.98$81.14260,200——
2020-08-13$52.38$81.44292,300——
2020-08-12$52.58$81.75233,000——
2020-08-11$52.15$81.08493,200——
2020-08-10$51.77$80.49273,900——
2020-08-07$51.25$79.68346,200——
2020-08-06$50.86$79.08487,900——
2020-08-05$50.65$78.75487,400——
2020-08-04$49.68$77.24483,300——
2020-08-03$49.38$76.77457,300——
2020-07-31$48.34$75.16863,500——
2020-07-30$48.34$75.16502,500——
2020-07-29$49.13$76.39281,600——
2020-07-28$48.61$75.58468,900——
2020-07-27$48.85$75.95391,400——
2020-07-24$48.32$75.13217,200——
2020-07-23$48.82$75.90360,000——
2020-07-22$48.21$74.96427,800——
2020-07-21$47.85$74.40275,600——
2020-07-20$47.83$74.37415,100——
2020-07-17$48.09$74.77330,100——
2020-07-16$47.77$74.27375,600——
2020-07-15$47.74$74.23516,700——
2020-07-14$46.88$72.89402,300——
2020-07-13$45.50$70.74302,300——
2020-07-10$45.22$70.31227,400——
2020-07-09$45.12$70.15261,800——
2020-07-08$45.51$70.76328,700——
2020-07-07$46.01$71.54342,300——
2020-07-06$46.78$72.73333,800——
2020-07-02$46.23$71.88314,200——
2020-07-01$45.36$70.52455,000——
2020-06-30$46.52$72.33734,400——
2020-06-29$45.87$71.32552,900——
2020-06-26$45.47$70.702,962,400——
2020-06-25$44.16$68.66629,200——
2020-06-24$43.08$66.98471,000——
2020-06-23$44.96$69.90695,500——
2020-06-22$45.52$70.77839,700——
2020-06-19$44.93$69.86832,200——
2020-06-18$44.95$69.89512,500——
2020-06-17$45.78$71.18562,100——
2020-06-16$46.29$71.97489,600——
2020-06-15$45.56$70.84661,400——
2020-06-12$45.43$70.63532,300——
2020-06-11$46.19$71.49682,900——
2020-06-10$49.32$76.33737,300——
2020-06-09$49.97$77.34462,500——
2020-06-08$51.09$79.07440,000——
2020-06-05$51.42$79.58627,400——
2020-06-04$49.98$77.35696,500——
2020-06-03$49.66$76.86659,900——
2020-06-02$49.04$75.90661,500——
2020-06-01$47.96$74.23575,200——
2020-05-29$47.45$73.44700,600——
2020-05-28$47.52$73.55643,300——
2020-05-27$48.66$75.31532,000——
2020-05-26$47.46$73.45696,400——
2020-05-22$45.12$69.83323,400——
2020-05-21$45.15$69.88471,300——
2020-05-20$45.28$70.08366,100——
2020-05-19$44.49$68.86330,500——
2020-05-18$45.40$70.27395,000——
2020-05-15$42.13$65.201,388,100——
2020-05-14$42.21$65.33614,700——
2020-05-13$41.89$64.83499,300——
2020-05-12$43.46$67.26318,300——
2020-05-11$45.25$70.03710,500——
2020-05-08$44.65$69.11556,900——
2020-05-07$43.29$67.00333,800——
2020-05-06$43.18$66.83380,000——
2020-05-05$43.21$66.88389,900——
2020-05-04$42.65$66.01414,300——
2020-05-01$42.59$65.92391,600——
2020-04-30$43.83$67.84784,800——
2020-04-29$45.09$69.79467,100——
2020-04-28$44.61$69.04435,800——
2020-04-27$43.74$67.70366,600——
2020-04-24$42.18$65.28255,700——
2020-04-23$41.40$64.08300,000——
2020-04-22$40.80$63.15424,900——
2020-04-21$40.10$62.06612,800——
2020-04-20$42.03$65.05596,100——
2020-04-17$42.26$65.41574,500——
2020-04-16$40.99$63.44523,300——
2020-04-15$40.02$61.94512,200——
2020-04-14$41.96$64.94620,000——
2020-04-13$40.68$62.96440,900——
2020-04-09$42.67$66.04405,100——
2020-04-08$41.68$64.51790,300——
2020-04-07$39.77$61.55643,600——
2020-04-06$38.12$59.00658,600——
2020-04-03$35.74$55.32510,800——
2020-04-02$37.29$57.71426,700——
2020-04-01$36.08$55.84354,500——
2020-03-31$38.63$59.79376,100——
2020-03-30$39.02$60.39646,400——
2020-03-27$36.44$56.40677,500——
2020-03-26$38.32$59.31523,400——
2020-03-25$36.43$56.38654,400——
2020-03-24$36.64$56.71623,900——
2020-03-23$33.19$51.37797,200——
2020-03-20$35.87$55.521,030,500——
2020-03-19$37.91$58.67755,500——
2020-03-18$35.71$55.271,039,900——
2020-03-17$39.58$61.261,120,000——
2020-03-16$38.36$59.37962,900——
2020-03-13$43.94$68.01900,400——
2020-03-12$40.26$62.31916,400——
2020-03-11$44.21$68.42745,100——
2020-03-10$46.26$71.601,038,600——
2020-03-09$45.80$70.891,439,100——
2020-03-06$45.87$70.991,314,600——
2020-03-05$48.06$74.381,298,600——
2020-03-04$48.23$74.651,133,600——
2020-03-03$44.71$69.20572,200——
2020-03-02$46.25$71.58539,100——
2020-02-28$45.08$69.77861,200——
2020-02-27$46.38$71.78625,000——
2020-02-26$47.16$72.99389,900——
2020-02-25$48.18$74.57550,100——
2020-02-24$49.98$77.35399,400——
2020-02-21$51.62$79.89265,600——
2020-02-20$52.39$81.08371,500——
2020-02-19$52.05$80.56262,300——
2020-02-18$52.23$80.84147,900——
2020-02-14$52.53$81.30227,200——
2020-02-13$52.68$81.53211,200——
2020-02-12$53.45$82.40380,700——
2020-02-11$53.15$81.94257,700——
2020-02-10$52.80$81.40244,300——
2020-02-07$52.69$81.23190,500——
2020-02-06$53.95$83.17213,000——
2020-02-05$54.18$83.53394,000——
2020-02-04$53.45$82.40320,800——
2020-02-03$52.43$80.83399,900——
2020-01-31$51.85$79.93720,500——
2020-01-30$53.51$82.49314,300——
2020-01-29$53.05$81.78215,400——
2020-01-28$53.18$81.98247,900——
2020-01-27$52.70$81.24461,300——
2020-01-24$53.39$82.31284,900——
2020-01-23$54.21$83.57483,000——
2020-01-22$54.43$83.91475,300——
2020-01-21$55.04$84.85377,000——
2020-01-17$55.87$86.13374,100——
2020-01-16$56.23$86.69264,700——
2020-01-15$55.45$85.48539,600——
2020-01-14$55.98$86.30628,800——
2020-01-13$56.08$86.45334,400——
2020-01-10$55.45$85.48307,600——
2020-01-09$55.88$86.15255,200——
2020-01-08$56.14$86.55330,800——
2020-01-07$56.42$86.98191,700——
2020-01-06$56.73$87.46556,800——
2020-01-03$57.48$88.61394,100——
2020-01-02$57.98$89.38359,000——