Donaldson Company (DCI)
72.68  -5.39 (-6.90%)

Donaldson Company is a global leader in filtration systems and replacement parts, offering innovative solutions for various industries, including aerospace, automotive, agriculture, and industrial sectors. The company specializes in air and liquid filtration technologies designed to enhance performance, protect equipment, and contribute to cleaner environments. Through a combination of advanced engineering, manufacturing excellence, and a commitment to customer service, Donaldson provides products and services that help customers maintain optimal operations and comply with environmental regulations.

SummaryNewsPress ReleasesChartHistorical
DateOpenHighLowCloseVolumeAdjusted Close
12/03/202476.1376.4772.1472.681,962,02672.68
12/02/202478.2978.3877.4978.07916,44578.07
11/29/202477.6478.3077.6478.05301,65478.05
11/27/202478.0678.6777.3077.64573,12377.64
11/26/202477.8678.2677.5778.06490,88178.06
11/25/202478.0078.9578.0078.27832,56878.27
11/22/202476.1877.7676.0577.45977,65977.45
11/21/202475.2576.1874.8176.01679,66276.01
11/20/202475.4375.4374.5075.17461,41975.17
11/19/202475.3175.7775.1375.26417,95475.26
11/18/202476.2576.5875.9876.06446,51276.06
11/15/202476.9377.3476.2676.40351,60276.40
11/14/202477.2777.6776.4776.87404,00476.87
11/13/202477.6278.0177.2777.40411,26577.40
11/12/202477.9178.3977.5377.55544,08077.55
11/11/202477.9878.7177.9478.05423,65778.05
11/08/202477.1478.0577.0077.55502,08677.55
11/07/202477.3477.4576.5676.98599,09776.98
11/06/202476.6077.4376.0277.08670,20177.08
11/05/202474.1975.5674.1975.51336,95275.51
11/04/202473.7774.6173.7774.37352,54174.37
11/01/202473.5674.3273.5173.84364,98573.84
10/31/202473.5074.1672.9973.16567,67773.16
10/30/202474.1974.7873.5173.69473,54373.69
10/29/202474.2575.0874.1174.94474,16374.94
10/28/202475.4175.7074.4874.86522,62774.86
10/25/202474.7575.3674.5874.88529,56574.88
10/24/202473.7974.3673.3374.29707,19274.29
10/23/202473.7374.3173.1773.91512,67873.91
10/22/202474.7875.0073.7173.74427,39373.74
10/21/202475.7075.7074.9475.13557,08075.13
10/18/202475.0075.7574.5475.70379,40875.70
10/17/202474.0074.7673.7274.72680,83074.72
10/16/202473.5674.0173.5073.75416,17173.75
10/15/202473.9374.2273.2673.32370,63673.32
10/14/202473.9173.9973.4973.91445,98073.91
10/11/202472.7973.9272.3873.82463,72373.82
10/10/202472.8973.0072.4972.87449,45472.87
10/09/202473.0273.7272.7673.13505,29673.13
10/08/202473.2973.5072.8072.84464,66372.84
10/07/202473.2973.6072.9573.40447,95973.40
10/04/202473.9373.9373.1373.70459,66473.70
10/03/202473.1273.4372.6473.22519,16873.22
10/02/202472.9873.9172.7873.48542,85773.48
10/01/202473.7273.7372.4773.17498,83173.17
9/30/202473.4973.9673.2173.70531,20473.70
9/27/202474.3474.9273.5873.82608,62373.82
9/26/202473.2174.0373.1773.95590,05573.95
9/25/202473.7873.7872.4872.54708,94672.54
9/24/202473.0073.6172.9573.47364,51273.47
9/23/202472.2773.0672.1672.64467,12472.64
9/20/202472.8872.8872.0672.301,025,71472.30
9/19/202472.7773.2672.1873.17459,20873.17
9/18/202472.0372.6871.5071.68398,50071.68
9/17/202471.5972.9071.5771.64702,98471.64
9/16/202471.2571.7070.9071.34361,10871.34
9/13/202470.3570.9770.0570.71436,01870.71
9/12/202470.1870.7069.6970.08498,43270.08
9/11/202469.9070.1768.9470.13469,88370.13
9/10/202470.6170.7069.9670.29268,87770.29
9/09/202469.8970.6769.4670.36448,26970.36
9/06/202470.2871.1769.6969.75316,94069.75
9/05/202470.6470.6469.8670.18348,13770.18
9/04/202470.9971.3270.2170.79596,72770.79