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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$65.35$107.27262,500——
2023-12-28$65.55$107.60318,800——
2023-12-27$65.49$107.50275,700——
2023-12-26$65.53$107.56512,700——
2023-12-22$65.62$107.71257,600——
2023-12-21$65.22$107.05259,400——
2023-12-20$65.08$106.82430,400——
2023-12-19$65.90$108.17361,600——
2023-12-18$65.41$107.37428,600——
2023-12-15$65.57$107.631,610,600——
2023-12-14$65.45$107.43702,400——
2023-12-13$63.61$104.41764,600——
2023-12-12$62.44$102.49401,500——
2023-12-11$62.43$102.47350,500——
2023-12-08$61.43$100.83609,900——
2023-12-07$61.26$100.55353,600——
2023-12-06$61.16$100.39443,500——
2023-12-05$60.99$100.11389,900——
2023-12-04$61.86$101.54581,900——
2023-12-01$61.41$100.39635,700——
2023-11-30$60.84$99.46840,700——
2023-11-29$60.03$98.13698,400——
2023-11-28$58.77$96.07482,400——
2023-11-27$59.86$97.86498,900——
2023-11-24$60.47$98.85174,800——
2023-11-22$60.16$98.35405,500——
2023-11-21$60.20$98.41587,000——
2023-11-20$60.14$98.31551,200——
2023-11-17$60.38$98.71975,000——
2023-11-16$59.96$98.02920,500——
2023-11-15$60.98$99.69545,400——
2023-11-14$61.05$99.80403,200——
2023-11-13$59.69$97.58307,200——
2023-11-10$60.02$98.12282,700——
2023-11-09$59.04$96.52488,300——
2023-11-08$59.28$96.91427,300——
2023-11-07$58.71$95.98353,700——
2023-11-06$59.48$97.23371,900——
2023-11-03$59.61$97.45378,600——
2023-11-02$58.96$96.38453,500——
2023-11-01$57.81$94.50352,100——
2023-10-31$57.66$94.26751,500——
2023-10-30$57.44$93.90310,100——
2023-10-27$57.30$93.67334,800——
2023-10-26$58.09$94.96365,600——
2023-10-25$58.00$94.82298,800——
2023-10-24$58.57$95.75292,200——
2023-10-23$58.02$94.85406,800——
2023-10-20$58.58$95.76487,800——
2023-10-19$58.83$96.17460,600——
2023-10-18$59.44$97.17344,900——
2023-10-17$61.90$101.19753,700——
2023-10-16$61.02$99.75369,200——
2023-10-13$60.53$98.95340,600——
2023-10-12$61.09$99.87342,100——
2023-10-11$61.32$100.24339,300——
2023-10-10$60.67$99.18321,800——
2023-10-09$60.27$98.53316,200——
2023-10-06$59.93$97.97433,800——
2023-10-05$59.34$97.01363,900——
2023-10-04$59.54$97.33306,100——
2023-10-03$59.37$97.05337,600——
2023-10-02$59.72$97.63312,300——
2023-09-29$59.64$97.50389,500——
2023-09-28$59.79$97.74449,100——
2023-09-27$59.42$97.14294,000——
2023-09-26$59.00$96.45272,100——
2023-09-25$60.18$98.38247,900——
2023-09-22$59.92$97.95216,800——
2023-09-21$59.66$97.53244,500——
2023-09-20$60.71$99.25199,000——
2023-09-19$60.74$99.29322,100——
2023-09-18$61.77$100.98231,000——
2023-09-15$61.66$100.801,073,200——
2023-09-14$61.89$101.17335,900——
2023-09-13$61.53$100.59290,000——
2023-09-12$61.79$101.01293,800——
2023-09-11$62.35$101.93295,200——
2023-09-08$61.84$101.09193,600——
2023-09-07$61.98$101.32613,000——
2023-09-06$63.31$103.50378,300——
2023-09-05$63.30$103.48424,200——
2023-09-01$64.85$106.01335,100——
2023-08-31$63.87$104.41550,600——
2023-08-30$63.75$104.21529,400——
2023-08-29$63.47$103.76737,600——
2023-08-28$61.31$100.23415,200——
2023-08-25$61.21$100.06256,400——
2023-08-24$60.59$99.05289,100——
2023-08-23$61.44$100.44329,600——
2023-08-22$60.66$99.16239,100——
2023-08-21$60.74$99.29404,800——
2023-08-18$60.68$99.20363,500——
2023-08-17$61.17$100.00284,900——
2023-08-16$61.89$101.17322,600——
2023-08-15$62.22$101.71396,800——
2023-08-14$62.70$102.50309,500——
2023-08-11$62.35$101.52269,500——
2023-08-10$62.00$100.95425,600——
2023-08-09$63.03$102.62220,200——
2023-08-08$62.75$102.17351,200——
2023-08-07$62.68$102.05407,700——
2023-08-04$61.91$100.80274,700——
2023-08-03$62.26$101.37406,800——
2023-08-02$63.10$102.74331,900——
2023-08-01$63.53$103.44356,100——
2023-07-31$62.83$102.301,059,400——
2023-07-28$62.53$101.81318,600——
2023-07-27$62.56$101.86382,700——
2023-07-26$62.83$102.30553,800——
2023-07-25$62.36$101.53281,200——
2023-07-24$62.15$101.19205,300——
2023-07-21$62.13$101.16313,700——
2023-07-20$62.49$101.75356,600——
2023-07-19$62.56$101.86303,000——
2023-07-18$62.62$101.96308,800——
2023-07-17$62.09$101.09185,800——
2023-07-14$61.84$100.69266,500——
2023-07-13$62.46$101.70252,600——
2023-07-12$62.72$102.12439,400——
2023-07-11$62.27$101.39225,000——
2023-07-10$61.85$100.70366,100——
2023-07-07$61.17$99.60377,400——
2023-07-06$61.04$99.38509,800——
2023-07-05$61.82$100.65411,900——
2023-07-03$62.37$101.55291,500——
2023-06-30$62.51$101.78671,600——
2023-06-29$62.31$101.45471,800——
2023-06-28$61.80$100.621,990,400——
2023-06-27$62.17$101.22679,800——
2023-06-26$61.48$100.10318,800——
2023-06-23$60.67$98.781,213,100——
2023-06-22$61.41$99.99424,500——
2023-06-21$61.49$100.12414,800——
2023-06-20$61.01$99.34439,000——
2023-06-16$61.75$100.541,084,700——
2023-06-15$61.40$99.97426,000——
2023-06-14$60.91$99.17369,800——
2023-06-13$61.16$99.58429,500——
2023-06-12$60.41$98.36363,100——
2023-06-09$60.03$97.74399,100——
2023-06-08$60.60$98.67445,700——
2023-06-07$61.49$100.12710,200——
2023-06-06$59.34$96.62509,200——
2023-06-05$58.41$94.70572,000——
2023-06-02$59.58$96.59994,500——
2023-06-01$59.14$95.88819,200——
2023-05-31$58.53$94.891,333,600——
2023-05-30$64.09$103.90307,300——
2023-05-26$64.44$104.47316,000——
2023-05-25$63.37$102.74344,300——
2023-05-24$62.79$101.80349,800——
2023-05-23$63.50$102.95358,000——
2023-05-22$64.23$104.13501,700——
2023-05-19$63.89$103.58302,200——
2023-05-18$64.22$104.11203,200——
2023-05-17$63.87$103.55384,500——
2023-05-16$62.94$102.04305,500——
2023-05-15$63.58$103.08442,000——
2023-05-12$63.29$102.61212,200——
2023-05-11$63.30$102.62292,000——
2023-05-10$64.04$103.82339,500——
2023-05-09$63.64$103.17293,200——
2023-05-08$63.90$103.60330,600——
2023-05-05$64.50$104.57346,400——
2023-05-04$63.53$103.00408,500——
2023-05-03$64.72$104.93500,400——
2023-05-02$64.56$104.67509,800——
2023-05-01$64.33$104.29316,700——
2023-04-28$63.55$103.03935,100——
2023-04-27$63.57$103.06451,600——
2023-04-26$62.18$100.81431,600——
2023-04-25$63.33$102.67505,400——
2023-04-24$64.30$104.24373,700——
2023-04-21$63.90$103.60545,500——
2023-04-20$63.99$103.74450,100——
2023-04-19$63.53$103.00453,200——
2023-04-18$63.62$103.14437,200——
2023-04-17$63.54$103.01299,700——
2023-04-14$63.28$102.59272,800——
2023-04-13$63.24$102.53344,400——
2023-04-12$63.23$102.51380,700——
2023-04-11$62.66$101.59373,500——
2023-04-10$62.00$100.52401,600——
2023-04-06$60.98$98.86488,700——
2023-04-05$61.74$100.09520,800——
2023-04-04$62.50$101.33501,000——
2023-04-03$65.26$105.80551,900——
2023-03-31$65.34$105.93624,400——
2023-03-30$64.50$104.57356,400——
2023-03-29$64.53$104.62449,300——
2023-03-28$64.11$103.94441,100——
2023-03-27$63.72$103.30306,500——
2023-03-24$63.19$102.44414,900——
2023-03-23$63.05$102.22402,600——
2023-03-22$63.14$102.36496,600——
2023-03-21$64.20$104.08523,600——
2023-03-20$63.48$102.92425,800——
2023-03-17$62.22$100.871,291,700——
2023-03-16$63.98$103.73459,100——
2023-03-15$62.60$101.49441,200——
2023-03-14$64.66$104.83612,100——
2023-03-13$63.16$102.40663,700——
2023-03-10$64.10$103.92323,700——
2023-03-09$65.42$106.06337,100——
2023-03-08$66.00$107.00258,500——
2023-03-07$66.16$107.26383,300——
2023-03-06$66.08$107.13482,200——
2023-03-03$66.89$108.44539,100——
2023-03-02$66.34$107.55535,800——
2023-03-01$65.77$106.63633,200——
2023-02-28$63.25$102.54704,300——
2023-02-27$63.16$102.40283,400——
2023-02-24$62.94$102.04427,100——
2023-02-23$62.97$102.09463,600——
2023-02-22$62.90$101.97381,700——
2023-02-21$62.75$101.73297,100——
2023-02-17$64.27$104.20325,700——
2023-02-16$63.70$103.27225,000——
2023-02-15$63.84$103.50304,400——
2023-02-14$63.55$103.03339,000——
2023-02-13$63.85$103.51394,700——
2023-02-10$63.14$102.36267,300——
2023-02-09$62.61$101.50293,200——
2023-02-08$63.08$101.89232,100——
2023-02-07$63.23$102.14334,500——
2023-02-06$62.84$101.51388,800——
2023-02-03$63.69$102.88349,900——
2023-02-02$63.86$103.15321,300——
2023-02-01$63.18$102.06383,000——
2023-01-31$62.35$100.711,252,400——
2023-01-30$60.98$98.50390,400——
2023-01-27$61.68$99.63286,200——
2023-01-26$61.52$99.37364,500——
2023-01-25$60.93$98.42251,900——
2023-01-24$61.03$98.58382,800——
2023-01-23$60.27$97.35272,100——
2023-01-20$59.64$96.34318,400——
2023-01-19$58.94$95.21230,300——
2023-01-18$60.50$97.73332,400——
2023-01-17$61.14$98.76257,200——
2023-01-13$61.71$99.68207,000——
2023-01-12$61.27$98.97315,000——
2023-01-11$61.10$98.70209,100——
2023-01-10$60.67$98.00353,600——
2023-01-09$60.21$97.26345,100——
2023-01-06$60.22$97.27347,000——
2023-01-05$58.46$94.43399,500——
2023-01-04$59.22$95.66375,500——
2023-01-03$59.00$95.30391,300——