Donaldson Stock Price History
NYSE: DCIIndustrialsPollution Control EquipmentUSD
86.93-0.23 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DCI price history at a glance
The price history for Donaldson (DCI) on this page begins on March 17, 1980, when the stock closed at $0.3802; it most recently closed at $86.93 on October 5, 2026. The highest price in this record is $112.84, reached on February 9, 2026; the latest close is 23.0% below that peak. Across the 45 complete calendar years in the table, DCI finished higher in 33 and lower in 12. Its best year was 2003 (+61.2%) and its worst was 2015 (-25.5%).
Over roughly 47 years the share price changed +22764.3%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, DCI has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $112.84
- Date of high
- Feb 9, 2026
- Low since 1980
- $0.2656
- Date of low
- Aug 9, 1982
- 52-week high
- $112.84
- 52-week low
- $79.61
- Last close
- $86.93
DCI returns
1 week
-1.94%
1 month
-3.21%
3 months
-2.59%
6 months
-1.94%
Year to date
-1.95%
1 year
+6.74%
3 years
+43.61%
5 years
+47.94%
DCI price return, excluding dividends.
DCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 86.93 | -3.34% |
| 2025 | 89.93 | +31.75% |
| 2024 | 68.26 | +4.45% |
| 2023 | 65.35 | +11.01% |
| 2022 | 58.87 | -0.66% |
| 2021 | 59.26 | +6.05% |
| 2020 | 55.88 | -2.78% |
| 2019 | 57.48 | +33.33% |
| 2018 | 43.11 | -11.93% |
| 2017 | 48.95 | +16.33% |
| 2016 | 42.08 | +46.82% |
| 2015 | 28.66 | -25.50% |
| 2014 | 38.47 | -10.76% |
| 2013 | 43.11 | +24.16% |
| 2012 | 34.72 | +2.00% |
| 2011 | 34.04 | +16.82% |
| 2010 | 29.14 | +37.00% |
| 2009 | 21.27 | +24.86% |
| 2008 | 17.04 | -21.15% |
| 2007 | 21.61 | +24.49% |
| 2006 | 17.36 | +9.15% |
| 2005 | 15.90 | -2.39% |
| 2004 | 16.29 | +11.16% |
| 2003 | 14.66 | +61.22% |
| 2002 | 9.09 | -5.73% |
| 2001 | 9.64 | +38.68% |
| 2000 | 6.95 | +15.58% |
| 1999 | 6.02 | +15.96% |
| 1998 | 5.19 | -9.04% |
| 1997 | 5.70 | +37.74% |
| 1996 | 4.14 | +31.84% |
| 1995 | 3.14 | +5.17% |
| 1994 | 2.99 | +7.98% |
| 1993 | 2.77 | +18.40% |
| 1992 | 2.34 | +45.61% |
| 1991 | 1.60 | +20.79% |
| 1990 | 1.33 | +43.25% |
| 1989 | 0.9271 | +7.23% |
| 1988 | 0.8646 | +33.88% |
| 1987 | 0.6458 | -9.16% |
| 1986 | 0.7109 | +28.76% |
| 1985 | 0.5521 | +48.25% |
| 1984 | 0.3724 | -23.94% |
| 1983 | 0.4896 | +30.56% |
| 1982 | 0.375 | -22.58% |
| 1981 | 0.4844 | +12.73% |
| 1980* | 0.4297 | +13.02% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
DCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 87.53 | 87.68 | 86.77 | 86.93 | -0.26% | |
| 86.68 | 87.56 | 86.62 | 87.16 | -0.11% | |
| 89.01 | 89.60 | 86.63 | 87.26 | -3.16% | |
| 89.63 | 90.54 | 89.50 | 90.11 | +1.03% | |
| 88.40 | 90.57 | 88.06 | 89.19 | +0.61% | |
| 88.68 | 89.84 | 88.23 | 88.65 | +1.01% | |
| 86.97 | 88.64 | 86.34 | 87.76 | +0.83% | |
| 87.60 | 87.82 | 86.83 | 87.04 | -0.31% | |
| 87.58 | 88.37 | 87.02 | 87.31 | -0.19% | |
| 87.10 | 87.96 | 86.05 | 87.48 | +0.08% | |
| 86.59 | 87.93 | 86.59 | 87.41 | +0.94% | |
| 86.35 | 87.03 | 85.89 | 86.60 | -0.16% | |
| 85.66 | 87.06 | 85.62 | 86.74 | +0.80% | |
| 86.75 | 86.89 | 85.70 | 86.05 | -0.02% | |
| 86.94 | 87.17 | 86.04 | 86.07 | -0.43% | |
| 86.02 | 86.52 | 85.48 | 86.44 | +0.45% | |
| 87.70 | 87.70 | 85.84 | 86.05 | -0.32% | |
| 87.69 | 88.06 | 85.24 | 86.33 | -0.84% | |
| 88.71 | 88.71 | 86.38 | 87.06 | -0.99% | |
| 87.88 | 89.03 | 87.46 | 87.93 | -1.48% | |
| 89.50 | 89.50 | 88.67 | 89.25 | +1.21% | |
| 89.07 | 89.07 | 87.99 | 88.18 | -1.81% | |
| 90.41 | 90.60 | 89.26 | 89.81 | -1.30% | |
| 90.75 | 91.79 | 90.11 | 90.99 | -0.04% | |
| 90.34 | 91.51 | 90.30 | 91.03 | +0.47% | |
| 90.59 | 90.67 | 89.16 | 90.60 | +0.77% | |
| 89.96 | 90.93 | 89.08 | 89.91 | +0.17% | |
| 90.21 | 90.99 | 89.28 | 89.76 | -1.24% | |
| 91.68 | 92.54 | 90.46 | 90.89 | -1.09% | |
| 92.25 | 93.18 | 90.84 | 91.89 | -0.56% | |
| 93.52 | 96.26 | 91.54 | 92.41 | -2.97% | |
| 95.13 | 97.96 | 94.08 | 95.24 | +2.12% | |
| 93.64 | 93.86 | 92.36 | 93.26 | +0.90% | |
| 93.60 | 94.08 | 91.92 | 92.43 | -0.88% | |
| 93.31 | 94.15 | 92.56 | 93.25 | +0.88% | |
| 92.05 | 93.55 | 91.81 | 92.44 | -0.39% | |
| 94.45 | 94.90 | 92.78 | 92.80 | -1.25% | |
| 94.31 | 94.99 | 91.69 | 93.97 | -0.75% | |
| 94.90 | 95.89 | 94.56 | 94.68 | -1.32% | |
| 95.25 | 96.22 | 94.81 | 95.95 | +0.25% | |
| 96.63 | 96.63 | 95.26 | 95.71 | -0.58% | |
| 97.27 | 97.38 | 95.80 | 96.27 | -0.66% | |
| 96.70 | 98.15 | 96.43 | 96.91 | +0.18% | |
| 98.55 | 98.55 | 96.48 | 96.74 | -1.90% | |
| 98.05 | 98.97 | 97.41 | 98.61 | +0.27% | |
| 98.15 | 98.78 | 96.66 | 98.34 | +1.12% | |
| 98.85 | 99.49 | 97.11 | 97.25 | -0.91% | |
| 96.91 | 98.85 | 95.06 | 98.14 | +2.21% | |
| 94.92 | 96.34 | 94.92 | 96.02 | +1.89% | |
| 93.26 | 94.71 | 92.02 | 94.24 | +1.71% | |
| 93.52 | 94.21 | 90.90 | 92.66 | +0.17% | |
| 94.43 | 95.00 | 92.22 | 92.50 | -3.00% | |
| 93.78 | 96.35 | 93.25 | 95.36 | +2.33% | |
| 92.84 | 94.00 | 92.12 | 93.19 | +0.43% | |
| 91.32 | 93.59 | 91.32 | 92.79 | +1.81% | |
| 90.34 | 91.97 | 90.34 | 91.14 | +0.20% | |
| 90.07 | 91.39 | 90.07 | 90.96 | +0.86% | |
| 90.42 | 91.03 | 88.74 | 90.18 | +0.60% | |
| 90.72 | 91.03 | 89.26 | 89.64 | -0.84% | |
| 90.21 | 91.93 | 90.10 | 90.40 | -0.78% | |
| 88.83 | 92.24 | 88.80 | 91.11 | +2.06% | |
| 89.54 | 89.79 | 88.13 | 89.27 | -0.51% | |
| 90.49 | 91.01 | 89.20 | 89.73 | +0.50% | |
| 89.36 | 90.49 | 88.77 | 89.28 | +0.04% | |
| 88.40 | 90.19 | 88.23 | 89.24 | +0.81% | |
| 88.40 | 88.94 | 87.78 | 88.52 | +0.96% | |
| 88.94 | 88.94 | 87.07 | 87.68 | -2.08% | |
| 91.24 | 91.28 | 89.35 | 89.54 | -2.00% | |
| 89.24 | 91.47 | 88.53 | 91.37 | +2.56% | |
| 88.54 | 89.34 | 87.69 | 89.09 | +0.64% | |
| 89.21 | 89.97 | 88.33 | 88.52 | -1.39% | |
| 88.89 | 90.10 | 88.36 | 89.77 | +1.55% | |
| 88.02 | 88.81 | 87.19 | 88.40 | -0.14% | |
| 88.62 | 89.69 | 87.98 | 88.52 | -0.66% | |
| 86.68 | 89.89 | 86.26 | 89.11 | +3.53% | |
| 84.72 | 86.23 | 84.54 | 86.07 | +1.69% | |
| 84.33 | 85.75 | 83.71 | 84.64 | -1.52% | |
| 85.91 | 86.64 | 85.15 | 85.95 | +0.50% | |
| 86.20 | 87.09 | 85.44 | 85.52 | +0.20% | |
| 86.25 | 87.27 | 84.54 | 85.35 | -1.66% | |
| 87.02 | 88.17 | 86.65 | 86.79 | +0.42% | |
| 87.05 | 88.40 | 86.36 | 86.43 | +0.03% | |
| 86.33 | 86.46 | 85.35 | 86.40 | +1.18% | |
| 84.31 | 85.67 | 83.53 | 85.39 | +2.19% | |
| 85.54 | 86.65 | 83.46 | 83.56 | -3.02% | |
| 84.98 | 86.66 | 84.50 | 86.16 | +2.60% | |
| 84.01 | 85.13 | 83.56 | 83.98 | +0.39% | |
| 83.76 | 84.34 | 82.62 | 83.65 | -0.48% | |
| 86.01 | 86.01 | 84.03 | 84.05 | -1.40% | |
| 86.96 | 87.64 | 85.02 | 85.24 | -0.47% | |
| 83.08 | 86.29 | 81.94 | 85.64 | +4.71% | |
| 80.96 | 82.17 | 79.61 | 81.79 | -0.10% | |
| 83.11 | 83.30 | 81.80 | 81.87 | -1.78% | |
| 83.18 | 83.63 | 82.21 | 83.35 | -0.44% | |
| 84.65 | 85.10 | 83.31 | 83.72 | -1.23% | |
| 84.26 | 84.96 | 83.76 | 84.76 | +1.31% | |
| 83.08 | 84.13 | 82.30 | 83.66 | +1.26% | |
| 82.13 | 82.73 | 80.89 | 82.62 | -0.40% | |
| 81.95 | 83.07 | 80.91 | 82.95 | +1.72% | |
| 81.85 | 82.09 | 80.56 | 81.55 | -1.10% | |
| 82.13 | 83.04 | 81.54 | 82.46 | +0.63% | |
| 83.16 | 83.35 | 81.13 | 81.94 | -2.27% | |
| 84.70 | 84.88 | 83.16 | 83.84 | -0.11% | |
| 84.95 | 85.47 | 83.89 | 83.93 | -1.08% | |
| 85.63 | 85.91 | 83.75 | 84.85 | -0.86% | |
| 86.30 | 86.60 | 85.14 | 85.59 | -0.48% | |
| 86.24 | 86.68 | 85.56 | 86.00 | +0.10% | |
| 88.04 | 88.12 | 85.64 | 85.91 | -2.00% | |
| 87.72 | 88.45 | 87.10 | 87.66 | +1.60% | |
| 85.89 | 86.96 | 85.67 | 86.28 | +1.29% | |
| 85.88 | 86.20 | 84.63 | 85.18 | -1.21% | |
| 88.28 | 88.28 | 85.94 | 86.22 | -2.21% | |
| 87.36 | 88.94 | 87.36 | 88.17 | +1.34% | |
| 87.78 | 87.89 | 86.42 | 87.00 | -0.99% | |
| 89.89 | 89.89 | 87.37 | 87.87 | -2.14% | |
| 89.18 | 90.43 | 88.37 | 89.79 | +0.93% | |
| 87.96 | 90.73 | 87.74 | 88.96 | +1.13% | |
| 86.77 | 88.19 | 86.16 | 87.97 | +1.88% | |
| 89.05 | 89.05 | 86.10 | 86.35 | -2.32% | |
| 89.10 | 89.86 | 88.35 | 88.40 | -0.74% | |
| 89.08 | 89.62 | 88.30 | 89.06 | -0.16% | |
| 87.90 | 90.31 | 87.47 | 89.20 | +2.09% | |
| 88.60 | 89.26 | 86.86 | 87.37 | -1.30% | |
| 88.65 | 88.84 | 87.02 | 88.52 | -0.81% | |
| 88.84 | 89.47 | 88.27 | 89.24 | +0.36% | |
| 88.34 | 89.03 | 87.53 | 88.92 | +0.30% | |
| 89.50 | 89.50 | 88.43 | 88.65 | -0.51% | |
| 89.06 | 89.51 | 88.18 | 89.10 | -0.26% | |
| 88.34 | 89.86 | 86.98 | 89.33 | +4.44% | |
| 85.32 | 85.98 | 84.75 | 85.53 | -0.01% | |
| 84.73 | 85.81 | 84.03 | 85.54 | +0.36% | |
| 84.58 | 86.73 | 83.75 | 85.23 | -0.96% | |
| 85.43 | 86.99 | 85.40 | 86.06 | +1.40% | |
| 83.79 | 85.30 | 83.16 | 84.87 | +2.74% | |
| 84.71 | 84.71 | 82.36 | 82.61 | -1.50% | |
| 84.17 | 85.52 | 83.55 | 83.87 | -1.03% | |
| 86.30 | 86.96 | 84.43 | 84.74 | -2.73% | |
| 87.35 | 87.36 | 86.04 | 87.12 | +0.95% | |
| 84.91 | 86.87 | 84.72 | 86.30 | +0.76% | |
| 85.89 | 86.78 | 85.13 | 85.65 | +2.39% | |
| 83.85 | 83.85 | 82.46 | 83.65 | -0.54% | |
| 82.95 | 84.42 | 82.01 | 84.10 | +0.08% | |
| 85.30 | 85.46 | 83.82 | 84.03 | -1.33% | |
| 86.25 | 87.03 | 84.98 | 85.16 | -0.36% | |
| 87.09 | 87.57 | 85.33 | 85.47 | -0.38% | |
| 87.04 | 87.61 | 85.50 | 85.80 | -1.36% | |
| 87.23 | 88.11 | 86.64 | 86.98 | -1.72% | |
| 88.22 | 89.21 | 86.98 | 88.50 | -0.26% | |
| 88.92 | 90.30 | 88.20 | 88.73 | -0.25% | |
| 87.66 | 89.37 | 86.49 | 88.95 | +0.25% | |
| 90.04 | 90.04 | 88.64 | 88.73 | -3.23% | |
| 92.69 | 93.03 | 90.59 | 91.69 | -1.87% | |
| 93.71 | 94.42 | 91.73 | 93.44 | +0.48% | |
| 93.47 | 94.16 | 91.95 | 92.99 | -2.85% | |
| 91.94 | 96.36 | 90.50 | 95.72 | +3.19% | |
| 90.82 | 92.89 | 88.20 | 92.76 | +0.64% | |
| 95.06 | 95.06 | 86.05 | 92.17 | -11.73% | |
| 107.12 | 107.73 | 103.46 | 104.42 | -2.30% | |
| 106.99 | 107.97 | 106.64 | 106.88 | +0.11% | |
| 107.58 | 108.20 | 105.85 | 106.76 | -0.93% | |
| 107.58 | 109.46 | 107.09 | 107.76 | -0.02% | |
| 107.70 | 108.54 | 107.05 | 107.78 | -0.14% | |
| 108.50 | 109.43 | 107.90 | 107.93 | -0.69% | |
| 108.98 | 110.14 | 107.89 | 108.68 | -0.71% | |
| 110.06 | 110.62 | 109.10 | 109.46 | -0.44% | |
| 111.32 | 112.84 | 109.74 | 109.94 | -0.57% | |
| 110.08 | 111.36 | 109.77 | 110.57 | +0.91% | |
| 109.06 | 109.79 | 108.40 | 109.57 | +0.34% | |
| 109.00 | 109.73 | 108.57 | 109.20 | +0.16% | |
| 108.24 | 109.88 | 107.96 | 109.03 | +1.84% | |
| 106.98 | 107.95 | 106.49 | 107.06 | -0.21% | |
| 103.50 | 107.88 | 103.40 | 107.29 | +3.75% | |
| 102.18 | 103.50 | 101.49 | 103.41 | +2.21% | |
| 101.78 | 102.58 | 99.28 | 101.17 | -0.76% | |
| 101.93 | 102.90 | 100.73 | 101.94 | -1.34% | |
| 102.63 | 103.32 | 101.41 | 103.32 | +1.54% | |
| 100.68 | 102.97 | 99.96 | 101.75 | +0.69% | |
| 101.02 | 101.59 | 100.05 | 101.05 | +0.43% | |
| 100.94 | 101.35 | 100.16 | 100.62 | -0.21% | |
| 102.17 | 102.59 | 100.40 | 100.83 | -1.50% | |
| 102.84 | 103.78 | 101.84 | 102.37 | +0.07% | |
| 100.73 | 102.87 | 100.49 | 102.30 | +2.43% | |
| 100.29 | 101.00 | 99.29 | 99.87 | -1.66% | |
| 100.59 | 101.61 | 100.31 | 101.56 | +0.82% | |
| 99.17 | 100.91 | 98.98 | 100.73 | +2.23% | |
| 96.95 | 98.71 | 96.60 | 98.53 | +1.76% | |
| 96.42 | 97.03 | 95.74 | 96.83 | +0.86% | |
| 94.69 | 96.00 | 94.22 | 96.00 | +1.12% | |
| 95.43 | 96.08 | 94.89 | 94.94 | +2.06% | |
| 90.85 | 93.05 | 90.85 | 93.02 | +2.09% | |
| 92.30 | 92.30 | 90.59 | 91.12 | -1.13% | |
| 90.72 | 92.37 | 90.27 | 92.16 | +1.21% | |
| 89.50 | 91.38 | 89.50 | 91.06 | +1.26% | |
| 88.75 | 90.04 | 88.70 | 89.93 | +1.43% | |
| 90.00 | 90.53 | 88.50 | 88.66 | -1.81% | |
| 90.68 | 91.04 | 90.03 | 90.29 | -0.74% | |
| 91.17 | 91.17 | 90.36 | 90.96 | -0.36% | |
| 91.50 | 91.50 | 90.71 | 91.29 | +0.04% | |
| 91.91 | 91.91 | 91.22 | 91.25 | -0.31% | |
| 92.45 | 92.95 | 91.40 | 91.53 | -1.14% | |
| 92.85 | 93.52 | 91.86 | 92.59 | -0.02% | |
| 92.06 | 92.72 | 91.86 | 92.61 | +0.67% | |
| 90.86 | 92.25 | 90.52 | 91.99 | +1.60% | |
| 90.84 | 91.76 | 90.13 | 90.54 | -0.64% | |
| 92.34 | 92.85 | 90.29 | 91.12 | -1.50% | |
| 92.48 | 92.74 | 91.97 | 92.51 | +0.26% | |
| 93.40 | 93.40 | 91.91 | 92.27 | -0.86% | |
| 92.41 | 93.30 | 92.21 | 93.07 | +1.00% | |
| 90.37 | 92.49 | 90.10 | 92.15 | +2.21% | |
| 91.54 | 92.02 | 90.08 | 90.16 | -1.74% | |
| 92.33 | 92.92 | 91.23 | 91.76 | -0.74% | |
| 93.49 | 93.49 | 91.34 | 92.44 | -1.83% | |
| 89.92 | 95.00 | 89.00 | 94.16 | +7.49% | |
| 88.79 | 89.25 | 86.77 | 87.60 | -0.64% | |
| 88.48 | 88.72 | 87.66 | 88.16 | +0.11% | |
| 89.11 | 89.62 | 87.79 | 88.06 | -2.05% | |
| 90.53 | 90.53 | 89.61 | 89.90 | -0.33% | |
| 90.28 | 90.94 | 90.02 | 90.20 | -0.40% | |
| 89.18 | 90.76 | 88.92 | 90.56 | +2.13% | |
| 88.84 | 89.09 | 87.99 | 88.67 | +1.13% | |
| 85.41 | 87.90 | 85.11 | 87.68 | +3.19% | |
| 86.20 | 86.24 | 84.77 | 84.97 | -0.35% | |
| 85.00 | 86.08 | 85.00 | 85.27 | +0.15% | |
| 84.50 | 85.29 | 84.06 | 85.14 | +0.32% | |
| 85.55 | 86.38 | 84.80 | 84.87 | -0.82% | |
| 85.85 | 86.30 | 85.22 | 85.57 | -1.18% | |
| 88.00 | 88.88 | 86.39 | 86.59 | -1.84% | |
| 87.74 | 88.54 | 87.58 | 88.21 | +0.54% | |
| 87.91 | 87.99 | 87.47 | 87.74 | -0.10% | |
| 87.09 | 88.48 | 86.67 | 87.83 | +1.12% | |
| 85.49 | 86.97 | 85.34 | 86.86 | +1.09% | |
| 86.82 | 87.64 | 85.57 | 85.92 | -0.66% | |
| 84.72 | 86.76 | 84.72 | 86.49 | +2.27% | |
| 84.01 | 84.93 | 83.46 | 84.57 | +0.11% | |
| 83.94 | 84.67 | 82.58 | 84.48 | +0.27% | |
| 83.63 | 84.79 | 83.53 | 84.25 | +0.67% | |
| 83.15 | 84.88 | 83.15 | 83.69 | +0.13% | |
| 82.86 | 83.89 | 82.59 | 83.58 | +0.97% | |
| 83.15 | 83.62 | 82.69 | 82.78 | -0.95% | |
| 83.54 | 84.13 | 83.14 | 83.57 | +0.38% | |
| 84.56 | 84.56 | 83.06 | 83.25 | -0.12% | |
| 83.14 | 83.59 | 82.51 | 83.35 | +0.86% | |
| 83.68 | 84.07 | 82.55 | 82.64 | -1.33% | |
| 82.43 | 84.42 | 82.15 | 83.75 | +0.65% | |
| 83.09 | 83.57 | 82.92 | 83.21 | +0.53% | |
| 82.09 | 82.90 | 81.60 | 82.77 | +0.60% | |
| 82.81 | 83.45 | 81.96 | 82.28 | -0.15% | |
| 82.41 | 82.96 | 81.60 | 82.40 | +0.54% | |
| 80.04 | 82.44 | 79.98 | 81.96 | +1.17% | |
| 80.61 | 81.57 | 80.34 | 81.01 | +1.41% | |
| 81.56 | 81.92 | 79.42 | 79.88 | -1.92% | |
| 83.32 | 83.32 | 81.35 | 81.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DCI chart for longer ranges.