stockNYSE: DCI • 28 Days Updates
Donaldson Company Inc. (DCI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Donaldson Company Inc. (DCI) is a publicly traded company operating within the Industrials sector.
Investor Relations:ir.donaldson.com
Price & Performance Trajectory
Donaldson Company Inc.NYSE: DCI
Latest Close
$86.93
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesDCI session performance
✓ Latest Close USD
$86.93
Latest session close
$-2.32vs period start
Period Return % % GAIN
-2.6%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$90.57 / $85.24
Period range envelope
$5.33channel spread
Total Volume SHARES
13.32M
Period turnover
Avg: 701.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $86.93 | -0.26% | $87.68 | $86.77 | 492.6K |
| Oct 08, 2026 | $87.16 | -0.11% | $87.56 | $86.62 | 630.2K |
| Oct 07, 2026 | $87.26 | -3.16% | $89.60 | $86.63 | 620.7K |
| Oct 06, 2026 | $90.11 | +1.03% | $90.54 | $89.52 | 495.6K |
| Oct 05, 2026 | $89.19 | +0.61% | $90.57 | $88.06 | 764.0K |
| Oct 02, 2026 | $88.65 | +1.01% | $89.83 | $88.23 | 705.0K |
| Oct 01, 2026 | $87.76 | +0.83% | $88.64 | $86.34 | 706.3K |
| Sep 30, 2026 | $87.04 | -0.31% | $87.82 | $86.83 | 591.5K |
| Sep 29, 2026 | $87.31 | -0.19% | $88.37 | $87.02 | 514.4K |
| Sep 28, 2026 | $87.48 | +0.08% | $87.96 | $86.05 | 537.9K |
| Sep 25, 2026 | $87.41 | +0.94% | $87.93 | $86.59 | 483.1K |
| Sep 23, 2026 | $86.74 | +0.78% | $87.06 | $85.62 | 602.9K |
| Sep 21, 2026 | $86.07 | -0.43% | $87.17 | $86.04 | 580.2K |
| Sep 18, 2026 | $86.44 | +0.45% | $86.52 | $85.48 | 2.42M |
| Sep 17, 2026 | $86.05 | -0.32% | $87.70 | $85.84 | 526.3K |
Page 1 of 2