Donaldson Company, Inc.
DCINYSEIndustrials● Active
$83.65
$-0.40(-0.48%)
Market Cap$9.7B
P/E Ratio—
52W High$112.84
52W Low$67.71
Donaldson Company, Inc.（DCI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dci · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$112.84
Feb 12, 2026
-25.9% from here
5-Year Low5Y
$46.00
Jun 21, 2022
+81.8% from low
IPO Priceadj.
$0.3854
Mar 17, 1980
+21.6K% since IPO
1 Year Ago
$70.55
Jun 9, 2025
+18.6% in 1Y
5 Years Ago
$63.11
Jun 8, 2021
+32.5% in 5Y
10 Years Ago
$36.16
Jun 8, 2016
+131.3% in 10Y
Historical Price Data · DCI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $83.76 | $84.34 | $82.62 | $83.65 | $83.65 | 784K | -0.13% |
| Jun 4, 2026 | $86.01 | $86.01 | $84.03 | $84.05 | $84.05 | 729K | -2.28% |
| Jun 3, 2026 | $86.96 | $87.64 | $85.02 | $85.24 | $85.24 | 1.1M | -1.98% |
| Jun 2, 2026 | $83.08 | $86.29 | $81.94 | $85.64 | $85.64 | 1.5M | +3.08% |
| Jun 1, 2026 | $80.96 | $82.17 | $79.61 | $81.79 | $81.79 | 1.7M | +1.03% |
| May 29, 2026 | $83.11 | $83.30 | $81.80 | $81.87 | $81.87 | 995K | -1.49% |
| May 28, 2026 | $83.18 | $83.63 | $82.21 | $83.35 | $83.35 | 557K | +0.20% |
| May 27, 2026 | $84.65 | $85.10 | $83.31 | $83.72 | $83.72 | 592K | -1.10% |
| May 26, 2026 | $84.26 | $84.96 | $83.76 | $84.76 | $84.76 | 386K | +0.59% |
| May 22, 2026 | $83.08 | $84.13 | $82.30 | $83.66 | $83.66 | 536K | +0.70% |
| May 21, 2026 | $82.13 | $82.73 | $80.89 | $82.62 | $82.62 | 639K | +0.60% |
| May 20, 2026 | $81.95 | $83.07 | $80.91 | $82.95 | $82.95 | 612K | +1.22% |
| May 19, 2026 | $81.85 | $82.09 | $80.56 | $81.55 | $81.55 | 498K | -0.37% |
| May 18, 2026 | $82.13 | $83.04 | $81.54 | $82.46 | $82.46 | 734K | +0.40% |
| May 15, 2026 | $83.16 | $83.35 | $81.13 | $81.94 | $81.94 | 675K | -1.47% |
| May 14, 2026 | $84.70 | $84.88 | $83.16 | $83.84 | $83.84 | 648K | -1.02% |
| May 13, 2026 | $84.95 | $85.47 | $83.89 | $83.93 | $83.93 | 514K | -1.20% |
| May 12, 2026 | $85.63 | $85.91 | $83.75 | $84.85 | $84.85 | 596K | -0.91% |
| May 11, 2026 | $86.30 | $86.60 | $85.14 | $85.59 | $85.59 | 457K | -0.82% |
| May 8, 2026 | $86.24 | $86.68 | $85.56 | $86.00 | $86.00 | 349K | -0.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DCI
Jan 1 → Dec 31 · 6 years2026-5.7%$88.75 → $83.65
-5.7%
2025+30.9%$67.72 → $88.66
+30.9%
2024+3.8%$64.91 → $67.35
+3.8%
2023+10.5%$59.13 → $65.35
+10.5%
2022-1.1%$59.52 → $58.87
-1.1%
2021-6.0%$63.02 → $59.26
-6.0%
Best Year2025 · +30.9%
Worst Year2021 · -6.0%
Positive Years3 / 6
Avg Annual Return+5.4%
6Y Total Return+32.7%
6Y CAGR~+4.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in DCI?
If you invested $1,000 in DCI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,313
Total Return+131.3%
CAGR~+8.7% / yr
Profit+$1,313
Based on Jun 8, 2016 · $36.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Donaldson Company, Inc.（DCI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $83.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DCI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DCI 历史股价FMP 日线复权 OHLCV