5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+6.91%
3 MONTH PERFORMANCE
+14.42%
6 MONTH PERFORMANCE
-12.36%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
+29.13%
Donaldson Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $95.25 | $95.61 (0.38%) | $95.98 | $94.81 | 20.59 K | |
| 08/13/2026 | $96.63 | $95.71 (-0.95%) | $96.63 | $95.26 | 349.10 K | $11.09 B |
| 08/12/2026 | $97.27 | $96.27 (-1.03%) | $97.38 | $95.80 | 488.60 K | $11.16 B |
| 08/11/2026 | $96.70 | $96.91 (0.22%) | $98.15 | $96.43 | 528.50 K | $11.23 B |
| 08/10/2026 | $98.55 | $96.74 (-1.84%) | $98.55 | $96.48 | 562.44 K | $11.21 B |
| 08/07/2026 | $98.05 | $98.61 (0.57%) | $98.97 | $97.41 | 490.50 K | $11.43 B |
| 08/06/2026 | $98.15 | $98.34 (0.19%) | $98.78 | $96.66 | 998.60 K | $11.40 B |
| 08/05/2026 | $98.85 | $97.25 (-1.62%) | $99.49 | $97.11 | 656.24 K | $11.27 B |
| 08/04/2026 | $96.91 | $98.14 (1.27%) | $98.85 | $95.06 | 662.80 K | $11.37 B |
| 08/03/2026 | $94.92 | $96.02 (1.16%) | $96.34 | $94.92 | 721.90 K | $11.13 B |
| 07/31/2026 | $93.26 | $94.24 (1.05%) | $94.71 | $92.02 | 640.60 K | $10.92 B |
| 07/30/2026 | $93.52 | $92.66 (-0.92%) | $94.21 | $90.90 | 646.74 K | $10.74 B |
| 07/29/2026 | $94.43 | $92.50 (-2.04%) | $95.00 | $92.22 | 736.39 K | $10.72 B |
| 07/28/2026 | $93.78 | $95.36 (1.68%) | $96.35 | $93.25 | 957.91 K | $11.05 B |
| 07/27/2026 | $92.84 | $93.19 (0.38%) | $94.00 | $92.12 | 603.52 K | $10.80 B |
| 07/24/2026 | $91.32 | $92.79 (1.61%) | $93.59 | $91.32 | 622.50 K | $10.75 B |
| 07/23/2026 | $90.34 | $91.14 (0.89%) | $91.97 | $90.34 | 429.60 K | $10.56 B |
| 07/22/2026 | $90.07 | $90.96 (0.99%) | $91.39 | $90.07 | 393.30 K | $10.54 B |
| 07/21/2026 | $90.42 | $90.18 (-0.27%) | $91.03 | $88.74 | 475.10 K | $10.45 B |
| 07/20/2026 | $90.72 | $89.64 (-1.19%) | $91.03 | $89.26 | 1.51 M | $10.39 B |
| 07/17/2026 | $90.21 | $90.40 (0.21%) | $91.93 | $90.10 | 642.14 K | $10.48 B |
| 07/16/2026 | $88.83 | $91.11 (2.57%) | $92.24 | $88.80 | 951.07 K | $10.56 B |
| 07/15/2026 | $89.54 | $89.27 (-0.3%) | $89.79 | $88.13 | 657.50 K | $10.35 B |
| 07/14/2026 | $90.49 | $89.73 (-0.84%) | $91.01 | $89.20 | 786.03 K | $10.40 B |
| 07/13/2026 | $89.36 | $89.28 (-0.09%) | $90.49 | $88.77 | 685.25 K | $10.35 B |
| 07/10/2026 | $88.40 | $89.24 (0.95%) | $90.19 | $88.23 | 533.94 K | $10.34 B |
| 07/09/2026 | $88.40 | $88.52 (0.14%) | $88.94 | $87.78 | 581.02 K | $10.26 B |
| 07/08/2026 | $88.94 | $87.68 (-1.42%) | $88.94 | $87.07 | 701.10 K | $10.16 B |
| 07/07/2026 | $91.24 | $89.54 (-1.86%) | $91.28 | $89.35 | 923.10 K | $10.38 B |
| 07/06/2026 | $89.24 | $91.37 (2.39%) | $91.47 | $88.53 | 666.90 K | $10.59 B |
| 07/02/2026 | $88.54 | $89.09 (0.62%) | $89.34 | $87.69 | 654.00 K | $10.33 B |
| 07/01/2026 | $89.21 | $88.52 (-0.77%) | $89.97 | $88.33 | 624.50 K | $10.26 B |
| 06/30/2026 | $88.89 | $89.77 (0.99%) | $90.10 | $88.36 | 732.60 K | $10.40 B |
| 06/29/2026 | $88.02 | $88.40 (0.43%) | $88.81 | $87.19 | 757.52 K | $10.25 B |
| 06/26/2026 | $88.62 | $88.52 (-0.11%) | $89.69 | $87.98 | 1.19 M | $10.26 B |
| 06/25/2026 | $86.68 | $89.11 (2.8%) | $89.89 | $86.26 | 784.80 K | $10.33 B |
| 06/24/2026 | $84.72 | $86.07 (1.59%) | $86.23 | $84.54 | 933.03 K | $9.98 B |
| 06/23/2026 | $84.33 | $84.64 (0.37%) | $85.75 | $83.71 | 616.50 K | $9.81 B |
| 06/22/2026 | $85.91 | $85.95 (0.05%) | $86.64 | $85.15 | 938.31 K | $9.96 B |
| 06/18/2026 | $86.20 | $85.52 (-0.79%) | $87.09 | $85.44 | 2.18 M | $9.91 B |
| 06/17/2026 | $86.25 | $85.35 (-1.04%) | $87.27 | $84.54 | 757.03 K | $9.89 B |
| 06/16/2026 | $87.02 | $86.79 (-0.26%) | $88.17 | $86.65 | 712.35 K | $10.06 B |
| 06/15/2026 | $87.05 | $86.43 (-0.71%) | $88.40 | $86.36 | 975.05 K | $10.02 B |
| 06/12/2026 | $86.33 | $86.40 (0.08%) | $86.46 | $85.35 | 600.00 K | $10.01 B |
| 06/11/2026 | $84.31 | $85.39 (1.28%) | $85.67 | $83.53 | 589.20 K | $9.90 B |
| 06/10/2026 | $85.54 | $83.56 (-2.31%) | $86.65 | $83.46 | 1.04 M | $9.68 B |
| 06/09/2026 | $84.98 | $86.16 (1.39%) | $86.66 | $84.50 | 1.21 M | $9.99 B |
| 06/08/2026 | $84.01 | $83.98 (-0.04%) | $85.13 | $83.56 | 1.24 M | $9.73 B |
| 06/05/2026 | $83.76 | $83.65 (-0.13%) | $84.34 | $82.62 | 784.00 K | $9.70 B |
| 06/04/2026 | $86.01 | $84.05 (-2.28%) | $86.01 | $84.03 | 729.43 K | $9.74 B |
| 06/03/2026 | $86.96 | $85.24 (-1.98%) | $87.64 | $85.02 | 1.08 M | $9.88 B |
| 06/02/2026 | $83.08 | $85.64 (3.08%) | $86.29 | $81.94 | 1.53 M | $9.93 B |
| 06/01/2026 | $80.96 | $81.79 (1.03%) | $82.17 | $79.61 | 1.66 M | $9.48 B |
| 05/29/2026 | $83.11 | $81.87 (-1.49%) | $83.30 | $81.80 | 994.50 K | $9.49 B |
| 05/28/2026 | $83.18 | $83.35 (0.2%) | $83.63 | $82.21 | 556.65 K | $9.66 B |
| 05/27/2026 | $84.65 | $83.72 (-1.1%) | $85.10 | $83.31 | 591.90 K | $9.70 B |
| 05/26/2026 | $84.26 | $84.76 (0.59%) | $84.96 | $83.76 | 385.80 K | $9.82 B |
| 05/22/2026 | $83.08 | $83.66 (0.7%) | $84.13 | $82.30 | 535.53 K | $9.70 B |
| 05/21/2026 | $82.13 | $82.62 (0.6%) | $82.73 | $80.89 | 638.61 K | $9.58 B |
| 05/20/2026 | $81.95 | $82.95 (1.22%) | $83.07 | $80.91 | 612.40 K | $9.61 B |
| 05/19/2026 | $81.85 | $81.55 (-0.37%) | $82.09 | $80.56 | 498.00 K | $9.45 B |
| 05/18/2026 | $82.13 | $82.46 (0.4%) | $83.04 | $81.54 | 733.58 K | $9.56 B |
| 05/15/2026 | $83.16 | $81.94 (-1.47%) | $83.35 | $81.13 | 675.22 K | $9.50 B |
| 05/14/2026 | $84.70 | $83.84 (-1.02%) | $84.88 | $83.16 | 648.15 K | $9.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
