NYSE · DCI

Donaldson Company, Inc.

Industrials · Industrial - Machinery

$82.96

Down-$2.33 (-2.73%)

Updated Oct 31, 2026, 11:44 PM

SID Score

4.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · DCI

DCI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

DCI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$84.84	$85.82	$82.50	$82.96	763.9K
Oct 29, 2026	$85.40	$85.81	$84.71	$85.29	579.17K
Oct 28, 2026	$86.06	$86.06	$84.48	$85.06	547.42K
Oct 27, 2026	$86.22	$86.22	$85.08	$85.40	612.87K
Oct 26, 2026	$85.56	$86.555	$85.51	$85.51	416.66K
Oct 23, 2026	$85.38	$86.04	$84.4499	$84.79	595.94K
Oct 22, 2026	$87.80	$87.80	$85.06	$86.12	584.69K
Oct 21, 2026	$88.09	$88.76	$87.885	$88.65	372.46K
Oct 20, 2026	$86.89	$88.25	$86.84	$87.60	398.24K
Oct 19, 2026	$87.84	$88.415	$87.16	$87.32	438.24K
Oct 16, 2026	$88.04	$88.87	$87.17	$87.97	430.3K
Oct 15, 2026	$87.56	$87.825	$86.34	$87.77	708.44K
Oct 14, 2026	$86.40	$87.51	$86.40	$87.21	509.8K
Oct 13, 2026	$86.91	$87.25	$85.93	$87.16	476.88K
Oct 12, 2026	$86.76	$87.86	$86.39	$86.47	477.94K
Oct 9, 2026	$87.53	$87.68	$86.77	$86.93	492.62K
Oct 8, 2026	$86.68	$87.56	$86.5901	$87.16	630.2K
Oct 7, 2026	$89.01	$89.60	$86.632	$87.26	620.74K
Oct 6, 2026	$89.63	$90.535	$89.50	$90.11	495.59K
Oct 5, 2026	$88.40	$90.565	$88.06	$89.19	764.04K
Oct 2, 2026	$88.68	$89.835	$88.23	$88.65	747.26K