Donaldson Company, Inc. (DCI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +6.6%
- 3M
- +4.7%
- YTD
- -0.4%
- 1Y
- +27.6%
- 3Y
- +13.5%
- 5Y
- +6.5%
Loading 10-year price history...
DCI Historical Performance
DCI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -6.4%
- 2003 annual price return
- +62.0%
- 2004 annual price return
- +11.1%
- 2005 annual price return
- -0.4%
- 2006 annual price return
- +7.0%
- 2007 annual price return
- +33.7%
- 2008 annual price return
- -26.1%
- 2009 annual price return
- +24.8%
- 2010 annual price return
- +35.9%
- 2011 annual price return
- +15.4%
- 2012 annual price return
- -4.0%
- 2013 annual price return
- +27.4%
- 2014 annual price return
- -10.3%
- 2015 annual price return
- -25.5%
- 2016 annual price return
- +48.0%
- 2017 annual price return
- +15.8%
- 2018 annual price return
- -11.4%
- 2019 annual price return
- +33.9%
- 2020 annual price return
- -3.6%
- 2021 annual price return
- +7.9%
- 2022 annual price return
- +0.4%
- 2023 annual price return
- +10.8%
- 2024 annual price return
- +4.0%
- 2025 annual price return
- +31.8%
- 2026 annual price return
- +3.1%
DCI Stock Price Trajectory (1980–2026)
As of July 8, 2026, Donaldson Company, Inc. (DCI) trades at $89.54, representing a +27.6% return over the past year. The stock has delivered a +45.0% total return over five years (+6.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $112.84 on February 12, 2026. From this peak, DCI has corrected -20.6%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers PH (+35.5% 1Y), MWA (+2.8% 1Y), and ROP (-35.7% 1Y), DCI has underperformed the peer group average. Compare DCI vs PH →
DCI Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 90.92 | 91.28 | 89.35 | 89.54 | 836K | -2.00% |
| 2026-07-06 | 89.02 | 91.42 | 88.63 | 91.37 | 541K | +2.56% |
| 2026-07-02 | 88.61 | 89.34 | 87.69 | 89.09 | 619K | +0.64% |
| 2026-07-01 | 89.21 | 89.97 | 88.33 | 88.52 | 608K | -1.39% |
| 2026-06-30 | 88.89 | 90.09 | 88.36 | 89.77 | 681K | +1.55% |
| 2026-06-29 | 87.93 | 88.72 | 87.20 | 88.40 | 710K | -0.14% |
| 2026-06-26 | 88.62 | 89.69 | 87.98 | 88.52 | 510K | -0.66% |
| 2026-06-25 | 87.01 | 89.89 | 86.26 | 89.11 | 776K | +3.53% |
| 2026-06-24 | 84.72 | 86.23 | 84.54 | 86.07 | 847K | +1.69% |
| 2026-06-23 | 84.54 | 85.75 | 83.71 | 84.64 | 579K | -1.52% |
| 2026-06-22 | 86.42 | 86.64 | 85.15 | 85.95 | 927K | +0.50% |
| 2026-06-18 | 86.20 | 87.09 | 85.50 | 85.52 | 1.76M | +0.20% |
| 2026-06-17 | 86.25 | 87.27 | 84.54 | 85.35 | 726K | -1.66% |
| 2026-06-16 | 87.02 | 88.17 | 86.69 | 86.79 | 685K | +0.42% |
| 2026-06-15 | 87.05 | 88.40 | 86.38 | 86.43 | 856K | +0.03% |
| 2026-06-12 | 86.33 | 86.46 | 85.35 | 86.40 | 599K | +1.18% |
| 2026-06-11 | 84.31 | 85.67 | 83.53 | 85.39 | 575K | +2.19% |
| 2026-06-10 | 85.31 | 86.01 | 83.50 | 83.56 | 571K | -3.02% |
| 2026-06-09 | 84.98 | 86.66 | 84.53 | 86.16 | 1.16M | +2.60% |
| 2026-06-08 | 84.01 | 85.13 | 83.56 | 83.98 | 1.18M | +0.39% |
| 2026-06-05 | 83.55 | 84.02 | 82.61 | 83.65 | 722K | -0.48% |
| 2026-06-04 | 86.01 | 86.01 | 84.03 | 84.05 | 711K | -1.40% |
| 2026-06-03 | 86.96 | 87.64 | 85.02 | 85.24 | 1.02M | -0.47% |
| 2026-06-02 | 83.08 | 86.29 | 81.94 | 85.64 | 1.48M | +4.71% |
| 2026-06-01 | 80.68 | 82.17 | 79.61 | 81.79 | 1.54M | -0.10% |
| 2026-05-29 | 83.11 | 83.26 | 81.78 | 81.87 | 623K | -1.78% |
| 2026-05-28 | 83.18 | 83.63 | 82.21 | 83.35 | 533K | -0.44% |
| 2026-05-27 | 84.65 | 85.10 | 83.31 | 83.72 | 563K | -1.23% |
| 2026-05-26 | 84.26 | 84.96 | 83.76 | 84.76 | 372K | +1.31% |
| 2026-05-22 | 83.08 | 84.13 | 82.30 | 83.66 | 108K | +1.26% |
| 2026-05-21 | 82.13 | 82.72 | 80.89 | 82.62 | 625K | -0.40% |
| 2026-05-20 | 81.95 | 83.06 | 80.91 | 82.95 | 595K | +1.72% |
| 2026-05-19 | 81.04 | 82.09 | 80.56 | 81.55 | 387K | -1.10% |
| 2026-05-18 | 82.09 | 83.04 | 81.54 | 82.46 | 689K | +0.63% |
| 2026-05-15 | 83.16 | 83.35 | 81.13 | 81.94 | 629K | -2.27% |
| 2026-05-14 | 84.70 | 84.88 | 83.16 | 83.84 | 636K | -0.11% |
| 2026-05-13 | 84.95 | 85.47 | 83.92 | 83.93 | 489K | -1.08% |
| 2026-05-12 | 85.63 | 85.91 | 83.86 | 84.85 | 525K | -0.86% |
| 2026-05-11 | 86.23 | 86.60 | 85.14 | 85.59 | 437K | -0.48% |
| 2026-05-08 | 86.24 | 86.67 | 85.56 | 86.00 | 342K | +0.13% |
| 2026-05-07 | 88.12 | 88.47 | 85.64 | 85.89 | 413K | -2.02% |
| 2026-05-06 | 88.03 | 88.45 | 87.10 | 87.66 | 391K | +1.60% |
| 2026-05-05 | 85.89 | 86.96 | 85.67 | 86.28 | 320K | +1.29% |
| 2026-05-04 | 85.88 | 86.20 | 84.63 | 85.18 | 470K | -1.21% |
| 2026-05-01 | 88.28 | 88.28 | 85.94 | 86.22 | 569K | -2.21% |
| 2026-04-30 | 87.36 | 88.94 | 87.36 | 88.17 | 389K | +1.34% |
| 2026-04-29 | 87.78 | 87.88 | 86.42 | 87.00 | 308K | -0.99% |
| 2026-04-28 | 89.89 | 89.89 | 87.38 | 87.87 | 480K | -2.14% |
| 2026-04-27 | 89.66 | 90.43 | 88.37 | 89.79 | 526K | +0.93% |
| 2026-04-24 | 87.60 | 90.73 | 87.60 | 88.96 | 967K | +1.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DCI — Frequently Asked Questions
Quick answers to the most common questions about buying DCI stock.
How has DCI stock performed recently?
DCI returned +27.6% over the past year, beating its 5-year annualized CAGR of +6.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DCI's all-time high price?
Donaldson Company, Inc. reached $112.84 on 2026-02-12. The 52-week high is $112.84. Current 1-year return of +27.6% places the stock closer to historical peaks.
Where can I download DCI historical price data?
This page provides DCI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.