Donaldson Company, Inc. (DCI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.3%
- 3M
- +0.6%
- YTD
- -3.7%
- 1Y
- +8.3%
- 3Y
- +12.9%
- 5Y
- +7.6%
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
- +4.8%
DCI Stock Price Trajectory (1980–2026)
As of September 26, 2026, Donaldson Company, Inc. (DCI) trades at $86.60, representing a +8.3% return over the past year. The stock has delivered a +52.7% total return over five years (+7.6% 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 -23.3%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PH (+30.2% 1Y), MWA (-13.9% 1Y), and ROP (-28.0% 1Y), DCI has underperformed the peer group average. Compare DCI vs PH →
DCI Historical Price Data · from 1980
Rows 1–50 of 11,778| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 86.35 | 87.03 | 85.89 | 86.60 | 520K | -0.16% |
| 2026-09-23 | 85.66 | 87.06 | 85.62 | 86.74 | 574K | +0.80% |
| 2026-09-22 | 86.89 | 86.89 | 85.73 | 86.05 | 568K | -0.02% |
| 2026-09-21 | 86.33 | 87.17 | 86.04 | 86.07 | 501K | -0.43% |
| 2026-09-18 | 86.02 | 86.50 | 85.48 | 86.44 | 2.40M | +0.45% |
| 2026-09-17 | 87.01 | 87.28 | 85.84 | 86.05 | 526K | -0.32% |
| 2026-09-16 | 87.69 | 88.06 | 85.24 | 86.33 | 635K | -0.84% |
| 2026-09-15 | 88.71 | 88.71 | 86.38 | 87.06 | 823K | -0.99% |
| 2026-09-14 | 88.02 | 89.03 | 87.63 | 87.93 | 630K | -1.48% |
| 2026-09-11 | 89.31 | 89.42 | 88.78 | 89.25 | 535K | +1.21% |
| 2026-09-10 | 88.82 | 89.05 | 87.99 | 88.18 | 534K | -1.81% |
| 2026-09-09 | 90.32 | 90.56 | 89.25 | 89.81 | 694K | -1.30% |
| 2026-09-08 | 91.47 | 91.78 | 90.11 | 90.99 | 641K | -0.04% |
| 2026-09-04 | 90.34 | 91.51 | 90.30 | 91.03 | 592K | +0.47% |
| 2026-09-03 | 90.59 | 90.70 | 89.20 | 90.60 | 486K | +0.77% |
| 2026-09-02 | 89.96 | 90.93 | 89.08 | 89.91 | 541K | +0.17% |
| 2026-09-01 | 89.90 | 90.38 | 89.28 | 89.76 | 513K | -1.24% |
| 2026-08-31 | 91.68 | 91.68 | 90.45 | 90.89 | 601K | -1.09% |
| 2026-08-28 | 92.25 | 93.18 | 90.85 | 91.89 | 603K | -0.56% |
| 2026-08-27 | 94.21 | 94.22 | 91.54 | 92.41 | 808K | -2.97% |
| 2026-08-26 | 95.13 | 97.96 | 94.08 | 95.24 | 1.21M | +2.12% |
| 2026-08-25 | 93.64 | 93.86 | 92.36 | 93.26 | 698K | +0.90% |
| 2026-08-24 | 93.60 | 94.08 | 91.92 | 92.43 | 572K | -0.88% |
| 2026-08-21 | 93.31 | 94.15 | 92.56 | 93.25 | 531K | +0.88% |
| 2026-08-20 | 92.05 | 93.55 | 91.81 | 92.44 | 841K | -0.39% |
| 2026-08-19 | 94.45 | 94.90 | 92.78 | 92.80 | 903K | -1.25% |
| 2026-08-18 | 94.31 | 94.99 | 91.69 | 93.97 | 536K | -0.75% |
| 2026-08-17 | 94.90 | 95.89 | 94.56 | 94.68 | 490K | -1.32% |
| 2026-08-14 | 95.25 | 96.22 | 94.81 | 95.95 | 406K | +0.25% |
| 2026-08-13 | 96.63 | 96.63 | 95.26 | 95.71 | 349K | -0.58% |
| 2026-08-12 | 97.27 | 97.38 | 95.80 | 96.27 | 489K | -0.66% |
| 2026-08-11 | 96.70 | 98.15 | 96.43 | 96.91 | 529K | +0.18% |
| 2026-08-10 | 98.55 | 98.55 | 96.48 | 96.74 | 562K | -1.90% |
| 2026-08-07 | 98.05 | 98.97 | 97.41 | 98.61 | 491K | +0.27% |
| 2026-08-06 | 98.15 | 98.78 | 96.66 | 98.34 | 999K | +1.12% |
| 2026-08-05 | 98.85 | 99.49 | 97.11 | 97.25 | 656K | -0.91% |
| 2026-08-04 | 96.91 | 98.85 | 95.06 | 98.14 | 663K | +2.21% |
| 2026-08-03 | 94.92 | 96.34 | 94.92 | 96.02 | 722K | +1.89% |
| 2026-07-31 | 93.26 | 94.71 | 92.02 | 94.24 | 641K | +1.71% |
| 2026-07-30 | 93.52 | 94.21 | 90.90 | 92.66 | 647K | +0.17% |
| 2026-07-29 | 94.43 | 95.00 | 92.22 | 92.50 | 736K | -3.00% |
| 2026-07-28 | 93.78 | 96.35 | 93.25 | 95.36 | 958K | +2.33% |
| 2026-07-27 | 92.84 | 94.00 | 92.12 | 93.19 | 604K | +0.43% |
| 2026-07-24 | 91.32 | 93.59 | 91.32 | 92.79 | 623K | +1.81% |
| 2026-07-23 | 90.34 | 91.97 | 90.34 | 91.14 | 430K | +0.20% |
| 2026-07-22 | 90.07 | 91.39 | 90.07 | 90.96 | 393K | +0.86% |
| 2026-07-21 | 90.42 | 91.03 | 88.74 | 90.18 | 475K | +0.60% |
| 2026-07-20 | 90.72 | 91.03 | 89.26 | 89.64 | 1.51M | -0.84% |
| 2026-07-17 | 90.21 | 91.93 | 90.10 | 90.40 | 642K | -0.78% |
| 2026-07-16 | 88.83 | 92.24 | 88.80 | 91.11 | 951K | +2.06% |
DCI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +8.3% over the past year, beating its 5-year annualized CAGR of +7.6%. The stock trades below 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 +8.3% 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.