NYSE · DCI

Donaldson Company, Inc.

Industrials · Industrial - Machinery

$87.06

Up+$0.48 (+0.55%)

Updated Sep 16, 2026, 3:11 PM

SID Score

5.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

DCI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

DCI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$88.71	$88.71	$86.38	$87.06	823.91K
Sep 14, 2026	$87.88	$89.03	$87.455	$87.93	630.7K
Sep 11, 2026	$89.50	$89.50	$88.665	$89.25	561.95K
Sep 10, 2026	$89.07	$89.07	$87.99	$88.18	533.91K
Sep 9, 2026	$90.41	$90.60	$89.255	$89.81	815.33K
Sep 8, 2026	$90.75	$91.79	$90.11	$90.99	641.47K
Sep 4, 2026	$90.34	$91.51	$90.295	$91.03	592.05K
Sep 3, 2026	$90.59	$90.67	$89.155	$90.60	485.74K
Sep 2, 2026	$89.96	$90.93	$89.08	$89.91	541.01K
Sep 1, 2026	$90.21	$90.9899	$89.28	$89.76	532.99K
Aug 31, 2026	$91.68	$92.54	$90.455	$90.89	601.2K
Aug 28, 2026	$92.25	$93.18	$90.84	$91.89	603.08K
Aug 27, 2026	$93.52	$96.26	$91.54	$92.41	808.2K
Aug 26, 2026	$95.13	$97.96	$94.08	$95.24	1.21M
Aug 25, 2026	$93.64	$93.86	$92.36	$93.26	671.37K
Aug 24, 2026	$93.60	$94.08	$91.915	$92.43	572.41K
Aug 21, 2026	$93.31	$94.15	$92.56	$93.25	530.46K
Aug 20, 2026	$92.05	$93.55	$91.8125	$92.44	840.75K
Aug 19, 2026	$94.45	$94.90	$92.78	$92.80	903.22K
Aug 18, 2026	$94.31	$94.99	$91.69	$93.97	535.9K