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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$59.26$94.19208,800——
2021-12-30$58.73$93.35428,200——
2021-12-29$59.18$94.06440,900——
2021-12-28$58.70$93.30302,600——
2021-12-27$57.94$92.09288,900——
2021-12-23$57.64$91.62167,300——
2021-12-22$57.09$90.74600,300——
2021-12-21$57.36$91.17637,700——
2021-12-20$55.71$88.55766,000——
2021-12-17$57.40$91.231,171,200——
2021-12-16$58.34$92.73503,600——
2021-12-15$58.92$93.65406,300——
2021-12-14$58.57$93.09665,300——
2021-12-13$58.45$92.90493,700——
2021-12-10$59.02$93.81536,200——
2021-12-09$58.66$93.24473,100——
2021-12-08$58.79$93.441,282,000——
2021-12-07$57.97$92.14713,200——
2021-12-06$57.67$91.66944,800——
2021-12-03$55.74$88.25688,900——
2021-12-02$56.95$90.16782,000——
2021-12-01$55.35$87.631,141,700——
2021-11-30$56.43$89.34558,600——
2021-11-29$58.96$93.34443,800——
2021-11-26$58.73$92.98326,300——
2021-11-24$60.48$95.75391,100——
2021-11-23$61.19$96.87349,700——
2021-11-22$61.17$96.84463,900——
2021-11-19$60.67$96.05484,700——
2021-11-18$61.22$96.92372,400——
2021-11-17$61.92$98.03458,900——
2021-11-16$62.28$98.60634,600——
2021-11-15$62.12$98.35242,200——
2021-11-12$62.38$98.76301,800——
2021-11-11$61.74$97.75466,600——
2021-11-10$61.61$97.54515,900——
2021-11-09$61.30$97.05367,400——
2021-11-08$61.39$97.19303,400——
2021-11-05$61.42$97.24293,700——
2021-11-04$60.75$96.18354,900——
2021-11-03$61.11$96.75283,600——
2021-11-02$61.62$97.56275,800——
2021-11-01$60.94$96.48352,100——
2021-10-29$60.01$95.01827,600——
2021-10-28$60.05$95.07361,200——
2021-10-27$59.33$93.93296,500——
2021-10-26$59.89$94.82257,600——
2021-10-25$60.14$95.21356,700——
2021-10-22$59.77$94.63277,100——
2021-10-21$60.24$95.37205,900——
2021-10-20$59.95$94.91327,500——
2021-10-19$59.51$94.21192,500——
2021-10-18$59.06$93.50291,600——
2021-10-15$58.76$93.03228,400——
2021-10-14$58.33$92.35386,100——
2021-10-13$57.31$90.73340,100——
2021-10-12$56.62$89.64257,000——
2021-10-11$57.04$90.30197,200——
2021-10-08$58.11$92.00370,000——
2021-10-07$58.44$92.52485,200——
2021-10-06$58.01$91.84373,800——
2021-10-05$58.57$92.73406,200——
2021-10-04$58.17$92.09437,800——
2021-10-01$58.65$92.85352,200——
2021-09-30$57.41$90.89388,300——
2021-09-29$59.69$94.50322,400——
2021-09-28$59.48$94.17398,600——
2021-09-27$59.90$94.83386,300——
2021-09-24$60.17$95.26472,300——
2021-09-23$59.40$94.04362,800——
2021-09-22$58.86$93.19548,200——
2021-09-21$58.56$92.71544,100——
2021-09-20$59.65$94.44427,100——
2021-09-17$60.28$95.431,895,100——
2021-09-16$60.31$95.48549,900——
2021-09-15$60.54$95.85516,600——
2021-09-14$60.14$95.21591,800——
2021-09-13$59.94$94.90749,400——
2021-09-10$59.68$94.48668,200——
2021-09-09$60.54$95.85706,200——
2021-09-08$60.72$96.131,440,100——
2021-09-07$60.83$96.30677,200——
2021-09-03$62.19$98.46847,100——
2021-09-02$64.22$101.67792,900——
2021-09-01$67.25$106.47538,400——
2021-08-31$67.75$107.26411,400——
2021-08-30$69.09$109.38381,700——
2021-08-27$68.69$108.75460,400——
2021-08-26$68.34$108.19340,900——
2021-08-25$68.43$108.34467,300——
2021-08-24$68.51$108.46332,700——
2021-08-23$67.24$106.45417,700——
2021-08-20$66.90$105.91251,600——
2021-08-19$66.46$105.22624,600——
2021-08-18$66.87$105.87592,400——
2021-08-17$68.29$108.11245,700——
2021-08-16$68.68$108.73207,300——
2021-08-13$68.31$108.15165,700——
2021-08-12$68.31$107.80314,700——
2021-08-11$68.24$107.69577,300——
2021-08-10$68.39$107.92471,100——
2021-08-09$67.54$106.58336,100——
2021-08-06$67.53$106.57349,600——
2021-08-05$66.54$105.01244,500——
2021-08-04$66.65$105.18310,700——
2021-08-03$67.48$106.49372,300——
2021-08-02$66.54$105.01426,500——
2021-07-30$66.19$104.45507,900——
2021-07-29$65.89$103.98218,200——
2021-07-28$64.87$102.37354,900——
2021-07-27$65.06$102.67434,200——
2021-07-26$64.84$102.32310,900——
2021-07-23$65.08$102.70429,500——
2021-07-22$64.96$102.51294,600——
2021-07-21$65.75$103.76314,100——
2021-07-20$65.85$103.92569,600——
2021-07-19$63.55$100.29383,600——
2021-07-16$65.38$103.17225,500——
2021-07-15$65.65$103.60223,800——
2021-07-14$65.56$103.46249,300——
2021-07-13$65.80$103.84724,300——
2021-07-12$65.24$102.95263,600——
2021-07-09$65.22$102.92420,500——
2021-07-08$64.09$101.14326,300——
2021-07-07$65.33$103.10395,700——
2021-07-06$63.86$100.78439,600——
2021-07-02$64.20$101.31394,800——
2021-07-01$64.03$101.04412,700——
2021-06-30$63.53$100.26340,900——
2021-06-29$63.07$99.53257,600——
2021-06-28$62.91$99.28342,800——
2021-06-25$63.24$99.80929,600——
2021-06-24$62.04$97.90271,700——
2021-06-23$61.72$97.40359,100——
2021-06-22$61.90$97.68309,500——
2021-06-21$62.13$98.05316,000——
2021-06-18$60.52$95.51940,100——
2021-06-17$61.37$96.85460,100——
2021-06-16$61.80$97.53394,800——
2021-06-15$62.46$98.57307,800——
2021-06-14$61.54$97.11393,200——
2021-06-11$61.89$97.67492,000——
2021-06-10$61.60$97.21266,400——
2021-06-09$62.17$98.11286,600——
2021-06-08$63.11$99.25447,700——
2021-06-07$62.73$98.65504,200——
2021-06-04$64.62$101.62358,200——
2021-06-03$63.94$100.55515,500——
2021-06-02$62.86$98.85597,100——
2021-06-01$62.43$98.18438,200——
2021-05-28$61.59$96.85683,000——
2021-05-27$61.59$96.85529,600——
2021-05-26$60.93$95.82468,600——
2021-05-25$60.54$95.20342,100——
2021-05-24$60.92$95.80353,500——
2021-05-21$60.60$95.30392,900——
2021-05-20$60.46$95.08334,900——
2021-05-19$60.67$95.41469,900——
2021-05-18$61.56$96.81315,900——
2021-05-17$62.92$98.95360,900——
2021-05-14$63.72$100.20438,200——
2021-05-13$62.50$98.29656,100——
2021-05-12$61.15$96.16360,100——
2021-05-11$63.21$99.40542,100——
2021-05-10$64.79$101.89416,900——
2021-05-07$64.99$102.20500,000——
2021-05-06$64.28$101.09356,800——
2021-05-05$63.32$99.58397,200——
2021-05-04$63.81$100.35591,000——
2021-05-03$62.98$99.04508,300——
2021-04-30$62.88$98.881,116,200——
2021-04-29$63.50$99.86657,400——
2021-04-28$62.14$97.721,684,300——
2021-04-27$62.31$97.99718,600——
2021-04-26$62.25$97.89387,200——
2021-04-23$62.10$97.66470,800——
2021-04-22$61.21$96.26506,300——
2021-04-21$61.62$96.90636,900——
2021-04-20$60.64$95.36412,100——
2021-04-19$60.66$95.39366,300——
2021-04-16$60.86$95.71490,300——
2021-04-15$60.40$94.98351,400——
2021-04-14$59.56$93.66478,900——
2021-04-13$59.24$93.16340,400——
2021-04-12$60.01$94.37325,600——
2021-04-09$59.66$93.82396,700——
2021-04-08$58.85$92.55382,700——
2021-04-07$58.81$92.48308,000——
2021-04-06$59.11$92.95318,200——
2021-04-05$58.70$92.31501,700——
2021-04-01$58.93$92.67354,600——
2021-03-31$58.16$91.46619,400——
2021-03-30$59.11$92.95294,700——
2021-03-29$58.78$92.44472,100——
2021-03-26$58.96$92.72418,900——
2021-03-25$58.55$92.07650,700——
2021-03-24$57.48$90.39742,800——
2021-03-23$57.27$90.06462,600——
2021-03-22$59.29$93.24632,100——
2021-03-19$59.51$93.581,224,500——
2021-03-18$60.39$94.97341,500——
2021-03-17$60.60$95.30328,700——
2021-03-16$60.56$95.24459,400——
2021-03-15$61.68$97.00287,000——
2021-03-12$61.46$96.65264,900——
2021-03-11$60.92$95.80200,600——
2021-03-10$61.14$96.15444,100——
2021-03-09$59.07$92.89330,700——
2021-03-08$60.12$94.54356,600——
2021-03-05$59.12$92.97394,800——
2021-03-04$57.07$89.75481,800——
2021-03-03$58.13$91.41657,900——
2021-03-02$59.23$93.14391,100——
2021-03-01$60.10$94.51368,500——
2021-02-26$58.91$92.64568,500——
2021-02-25$60.04$94.42329,500——
2021-02-24$61.97$97.45325,800——
2021-02-23$61.19$96.23324,400——
2021-02-22$61.08$96.05367,200——
2021-02-19$61.04$95.991,137,900——
2021-02-18$59.06$92.88574,200——
2021-02-17$60.33$94.87297,500——
2021-02-16$61.02$95.96400,800——
2021-02-12$62.31$97.99183,900——
2021-02-11$61.79$97.17442,200——
2021-02-10$61.33$96.45467,700——
2021-02-09$61.22$95.94368,700——
2021-02-08$62.23$97.53419,400——
2021-02-05$61.51$96.40335,700——
2021-02-04$60.99$95.58872,100——
2021-02-03$60.85$95.36299,900——
2021-02-02$61.30$96.07330,800——
2021-02-01$60.39$94.64443,400——
2021-01-29$59.44$93.15947,200——
2021-01-28$60.17$94.30653,700——
2021-01-27$59.67$93.51637,900——
2021-01-26$60.56$94.91573,500——
2021-01-25$60.20$94.34690,800——
2021-01-22$59.40$93.09342,400——
2021-01-21$58.64$91.90412,000——
2021-01-20$59.33$92.98512,600——
2021-01-19$59.16$92.71505,200——
2021-01-15$59.49$93.23467,300——
2021-01-14$59.89$93.86375,000——
2021-01-13$59.32$92.97428,100——
2021-01-12$59.60$93.40301,400——
2021-01-11$59.29$92.92305,500——
2021-01-08$59.31$92.95339,700——
2021-01-07$59.31$92.95299,900——
2021-01-06$58.43$91.57567,400——
2021-01-05$55.93$87.65671,600——
2021-01-04$54.92$86.07738,100——