DONALDSON Co INC (DCI) stock
DCINYSEIndustrial & Commercial Fans & Blowers & Air Purifing EquipFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 25, 2026Score 19/303% below fair value
$82.96−2.33 (-2.73%)
Close on Oct 30, 2026Market cap $9.62BP/E 21.5Yield 1.47%
Price history
Donaldson share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$82.96
-2.73% on the day
52-week range
$79.61 – $112.84
-26.5% from the high
Change over 52 weeks
-0.9%
From $83.69 on Oct 30, 2025
Average volume
656,665
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $84.84 | $85.82 | $82.50 | $82.96 | -2.73% | 763,904 |
| Oct 29, 2026 | $85.40 | $85.81 | $84.71 | $85.29 | +0.27% | 579,172 |
| Oct 28, 2026 | $86.06 | $86.06 | $84.48 | $85.06 | -0.40% | 547,422 |
| Oct 27, 2026 | $86.22 | $86.22 | $85.08 | $85.40 | -0.13% | 612,866 |
| Oct 26, 2026 | $85.56 | $86.56 | $85.51 | $85.51 | +0.85% | 416,659 |
| Oct 23, 2026 | $85.38 | $86.04 | $84.45 | $84.79 | -1.54% | 595,937 |
| Oct 22, 2026 | $87.80 | $87.80 | $85.06 | $86.12 | -2.85% | 584,685 |
| Oct 21, 2026 | $88.09 | $88.76 | $87.89 | $88.65 | +1.20% | 372,456 |
| Oct 20, 2026 | $86.89 | $88.25 | $86.84 | $87.60 | +0.32% | 398,235 |
| Oct 19, 2026 | $87.84 | $88.42 | $87.16 | $87.32 | -0.74% | 438,236 |
| Oct 16, 2026 | $88.04 | $88.87 | $87.17 | $87.97 | +0.23% | 430,300 |
| Oct 15, 2026 | $87.56 | $87.83 | $86.34 | $87.77 | +0.64% | 708,443 |
| Oct 14, 2026 | $86.40 | $87.51 | $86.40 | $87.21 | +0.06% | 509,799 |
| Oct 13, 2026 | $86.91 | $87.25 | $85.93 | $87.16 | +0.80% | 476,877 |
| Oct 12, 2026 | $86.76 | $87.86 | $86.39 | $86.47 | -0.53% | 477,935 |
| Oct 9, 2026 | $87.53 | $87.68 | $86.77 | $86.93 | -0.26% | 492,616 |
| Oct 8, 2026 | $86.68 | $87.56 | $86.59 | $87.16 | -0.11% | 630,199 |
| Oct 7, 2026 | $89.01 | $89.60 | $86.63 | $87.26 | -3.16% | 620,739 |
| Oct 6, 2026 | $89.63 | $90.54 | $89.50 | $90.11 | +1.03% | 495,591 |
| Oct 5, 2026 | $88.40 | $90.57 | $88.06 | $89.19 | +0.61% | 764,039 |
| Oct 2, 2026 | $88.68 | $89.84 | $88.23 | $88.65 | +1.01% | 747,256 |
| Oct 1, 2026 | $86.97 | $88.64 | $86.34 | $87.76 | +0.83% | 706,256 |
| Sep 30, 2026 | $87.60 | $87.82 | $86.83 | $87.04 | -0.31% | 591,500 |
| Sep 29, 2026 | $87.58 | $88.37 | $87.02 | $87.31 | -0.19% | 514,411 |
| Sep 28, 2026 | $87.10 | $87.96 | $86.05 | $87.48 | +0.08% | 540,789 |
| Sep 25, 2026 | $86.59 | $87.93 | $86.59 | $87.41 | +0.94% | 483,108 |
| Sep 24, 2026 | $86.35 | $87.03 | $85.89 | $86.60 | -0.16% | 580,122 |
| Sep 23, 2026 | $85.66 | $87.06 | $85.62 | $86.74 | +0.80% | 602,878 |
| Sep 22, 2026 | $86.75 | $86.89 | $85.70 | $86.05 | -0.02% | 580,870 |
| Sep 21, 2026 | $86.94 | $87.17 | $86.04 | $86.07 | -0.43% | 580,234 |
| Sep 18, 2026 | $86.02 | $86.52 | $85.48 | $86.44 | +0.45% | 2,416,725 |
| Sep 17, 2026 | $87.70 | $87.70 | $85.84 | $86.05 | -0.32% | 526,265 |
| Sep 16, 2026 | $87.69 | $88.06 | $85.24 | $86.33 | -0.84% | 638,432 |
| Sep 15, 2026 | $88.71 | $88.71 | $86.38 | $87.06 | -0.99% | 823,905 |
| Sep 14, 2026 | $87.88 | $89.03 | $87.46 | $87.93 | -1.48% | 630,702 |
| Sep 11, 2026 | $89.50 | $89.50 | $88.67 | $89.25 | +1.21% | 561,948 |
| Sep 10, 2026 | $89.07 | $89.07 | $87.99 | $88.18 | -1.81% | 533,910 |
| Sep 9, 2026 | $90.41 | $90.60 | $89.26 | $89.81 | -1.30% | 815,331 |
| Sep 8, 2026 | $90.75 | $91.79 | $90.11 | $90.99 | -0.04% | 641,471 |
| Sep 4, 2026 | $90.34 | $91.51 | $90.30 | $91.03 | +0.47% | 592,051 |
| Sep 3, 2026 | $90.59 | $90.67 | $89.16 | $90.60 | +0.77% | 485,742 |
| Sep 2, 2026 | $89.96 | $90.93 | $89.08 | $89.91 | +0.17% | 541,005 |
| Sep 1, 2026 | $90.21 | $90.99 | $89.28 | $89.76 | -1.24% | 532,985 |
| Aug 31, 2026 | $91.68 | $92.54 | $90.46 | $90.89 | -1.09% | 601,197 |
| Aug 28, 2026 | $92.25 | $93.18 | $90.84 | $91.89 | -0.56% | 603,083 |
| Aug 27, 2026 | $93.52 | $96.26 | $91.54 | $92.41 | -2.97% | 808,195 |
| Aug 26, 2026 | $95.13 | $97.96 | $94.08 | $95.24 | +2.12% | 1,210,970 |
| Aug 25, 2026 | $93.64 | $93.86 | $92.36 | $93.26 | +0.90% | 671,370 |
| Aug 24, 2026 | $93.60 | $94.08 | $91.92 | $92.43 | -0.88% | 572,407 |
| Aug 21, 2026 | $93.31 | $94.15 | $92.56 | $93.25 | +0.88% | 530,462 |
| Aug 20, 2026 | $92.05 | $93.55 | $91.81 | $92.44 | -0.39% | 840,750 |
| Aug 19, 2026 | $94.45 | $94.90 | $92.78 | $92.80 | -1.25% | 903,216 |
| Aug 18, 2026 | $94.31 | $94.99 | $91.69 | $93.97 | -0.75% | 535,902 |
| Aug 17, 2026 | $94.90 | $95.89 | $94.56 | $94.68 | -1.32% | 489,633 |
| Aug 14, 2026 | $95.25 | $96.22 | $94.81 | $95.95 | +0.25% | 405,813 |
| Aug 13, 2026 | $96.63 | $96.63 | $95.26 | $95.71 | -0.58% | 349,080 |
| Aug 12, 2026 | $97.27 | $97.38 | $95.80 | $96.27 | -0.66% | 488,587 |
| Aug 11, 2026 | $96.70 | $98.15 | $96.43 | $96.91 | +0.18% | 528,488 |
| Aug 10, 2026 | $98.55 | $98.55 | $96.48 | $96.74 | -1.90% | 562,436 |
| Aug 7, 2026 | $98.05 | $98.97 | $97.41 | $98.61 | +0.27% | 490,455 |
| Aug 6, 2026 | $98.15 | $98.78 | $96.66 | $98.34 | +1.12% | 998,579 |
| Aug 5, 2026 | $98.85 | $99.49 | $97.11 | $97.25 | -0.91% | 656,235 |
| Aug 4, 2026 | $96.91 | $98.85 | $95.06 | $98.14 | +2.21% | 662,778 |
| Aug 3, 2026 | $94.92 | $96.34 | $94.92 | $96.02 | +1.89% | 721,871 |
| Jul 31, 2026 | $93.26 | $94.71 | $92.02 | $94.24 | +1.71% | 640,553 |
| Jul 30, 2026 | $93.52 | $94.21 | $90.90 | $92.66 | +0.17% | 646,743 |
| Jul 29, 2026 | $94.43 | $95.00 | $92.22 | $92.50 | -3.00% | 736,392 |
| Jul 28, 2026 | $93.78 | $96.35 | $93.25 | $95.36 | +2.33% | 957,906 |
| Jul 27, 2026 | $92.84 | $94.00 | $92.12 | $93.19 | +0.43% | 603,524 |
| Jul 24, 2026 | $91.32 | $93.59 | $91.32 | $92.79 | +1.81% | 622,501 |
| Jul 23, 2026 | $90.34 | $91.97 | $90.34 | $91.14 | +0.20% | 429,598 |
| Jul 22, 2026 | $90.07 | $91.39 | $90.07 | $90.96 | +0.86% | 393,265 |
| Jul 21, 2026 | $90.42 | $91.03 | $88.74 | $90.18 | +0.60% | 475,089 |
| Jul 20, 2026 | $90.72 | $91.03 | $89.26 | $89.64 | -0.84% | 1,512,050 |
| Jul 17, 2026 | $90.21 | $91.93 | $90.10 | $90.40 | -0.78% | 642,144 |
| Jul 16, 2026 | $88.83 | $92.24 | $88.80 | $91.11 | +2.06% | 951,074 |
| Jul 15, 2026 | $89.54 | $89.79 | $88.13 | $89.27 | -0.51% | 657,493 |
| Jul 14, 2026 | $90.49 | $91.01 | $89.20 | $89.73 | +0.50% | 786,030 |
| Jul 13, 2026 | $89.36 | $90.49 | $88.77 | $89.28 | +0.04% | 685,254 |
| Jul 10, 2026 | $88.40 | $90.19 | $88.23 | $89.24 | +0.81% | 533,938 |
| Jul 9, 2026 | $88.40 | $88.94 | $87.78 | $88.52 | +0.96% | 581,016 |
| Jul 8, 2026 | $88.94 | $88.94 | $87.07 | $87.68 | -2.08% | 701,053 |
| Jul 7, 2026 | $91.24 | $91.28 | $89.35 | $89.54 | -2.00% | 923,094 |
| Jul 6, 2026 | $89.24 | $91.47 | $88.53 | $91.37 | +2.56% | 666,893 |
| Jul 2, 2026 | $88.54 | $89.34 | $87.69 | $89.09 | +0.64% | 653,996 |
| Jul 1, 2026 | $89.21 | $89.97 | $88.33 | $88.52 | -1.39% | 624,462 |
| Jun 30, 2026 | $88.89 | $90.10 | $88.36 | $89.77 | +1.55% | 732,557 |
| Jun 29, 2026 | $88.02 | $88.81 | $87.19 | $88.40 | -0.14% | 757,524 |
| Jun 26, 2026 | $88.62 | $89.69 | $87.98 | $88.52 | -0.66% | 1,185,407 |
| Jun 25, 2026 | $86.68 | $89.89 | $86.26 | $89.11 | +3.53% | 784,768 |
| Jun 24, 2026 | $84.72 | $86.23 | $84.54 | $86.07 | +1.69% | 933,029 |
| Jun 23, 2026 | $84.33 | $85.75 | $83.71 | $84.64 | -1.52% | 616,492 |
| Jun 22, 2026 | $85.91 | $86.64 | $85.15 | $85.95 | +0.50% | 938,308 |
| Jun 18, 2026 | $86.20 | $87.09 | $85.44 | $85.52 | +0.20% | 2,180,482 |
| Jun 17, 2026 | $86.25 | $87.27 | $84.54 | $85.35 | -1.66% | 757,031 |
| Jun 16, 2026 | $87.02 | $88.17 | $86.65 | $86.79 | +0.42% | 712,349 |
| Jun 15, 2026 | $87.05 | $88.40 | $86.36 | $86.43 | +0.03% | 975,047 |
| Jun 12, 2026 | $86.33 | $86.46 | $85.35 | $86.40 | +1.18% | 599,967 |
| Jun 11, 2026 | $84.31 | $85.67 | $83.53 | $85.39 | +2.19% | 589,169 |
| Jun 10, 2026 | $85.54 | $86.65 | $83.46 | $83.56 | -3.02% | 1,043,185 |
| Jun 9, 2026 | $84.98 | $86.66 | $84.50 | $86.16 | +2.60% | 1,209,262 |
| Jun 8, 2026 | $84.01 | $85.13 | $83.56 | $83.98 | +0.39% | 1,239,501 |
| Jun 5, 2026 | $83.76 | $84.34 | $82.62 | $83.65 | -0.48% | 783,984 |
| Jun 4, 2026 | $86.01 | $86.01 | $84.03 | $84.05 | -1.40% | 729,432 |
| Jun 3, 2026 | $86.96 | $87.64 | $85.02 | $85.24 | -0.47% | 1,084,118 |
| Jun 2, 2026 | $83.08 | $86.29 | $81.94 | $85.64 | +4.71% | 1,532,749 |
| Jun 1, 2026 | $80.96 | $82.17 | $79.61 | $81.79 | -0.10% | 1,659,518 |
| May 29, 2026 | $83.11 | $83.30 | $81.80 | $81.87 | -1.78% | 994,478 |
| May 28, 2026 | $83.18 | $83.63 | $82.21 | $83.35 | -0.44% | 556,646 |
| May 27, 2026 | $84.65 | $85.10 | $83.31 | $83.72 | -1.23% | 591,853 |
| May 26, 2026 | $84.26 | $84.96 | $83.76 | $84.76 | +1.31% | 385,757 |
| May 22, 2026 | $83.08 | $84.13 | $82.30 | $83.66 | +1.26% | 535,534 |
| May 21, 2026 | $82.13 | $82.73 | $80.89 | $82.62 | -0.40% | 638,614 |
| May 20, 2026 | $81.95 | $83.07 | $80.91 | $82.95 | +1.72% | 612,363 |
| May 19, 2026 | $81.85 | $82.09 | $80.56 | $81.55 | -1.10% | 497,998 |
| May 18, 2026 | $82.13 | $83.04 | $81.54 | $82.46 | +0.63% | 733,578 |
| May 15, 2026 | $83.16 | $83.35 | $81.13 | $81.94 | -2.27% | 675,224 |
| May 14, 2026 | $84.70 | $84.88 | $83.16 | $83.84 | -0.11% | 648,149 |
| May 13, 2026 | $84.95 | $85.47 | $83.89 | $83.93 | -1.08% | 513,580 |
| May 12, 2026 | $85.63 | $85.91 | $83.75 | $84.85 | -0.86% | 595,520 |
| May 11, 2026 | $86.30 | $86.60 | $85.14 | $85.59 | -0.48% | 456,817 |
| May 8, 2026 | $86.24 | $86.68 | $85.56 | $86.00 | +0.10% | 348,564 |
| May 7, 2026 | $88.04 | $88.12 | $85.64 | $85.91 | -2.00% | 519,172 |
| May 6, 2026 | $87.72 | $88.45 | $87.10 | $87.66 | +1.60% | 412,109 |
| May 5, 2026 | $85.89 | $86.96 | $85.67 | $86.28 | +1.29% | 333,042 |
| May 4, 2026 | $85.88 | $86.20 | $84.63 | $85.18 | -1.21% | 492,597 |
| May 1, 2026 | $88.28 | $88.28 | $85.94 | $86.22 | -2.21% | 683,945 |
| Apr 30, 2026 | $87.36 | $88.94 | $87.36 | $88.17 | +1.34% | 768,160 |
| Apr 29, 2026 | $87.78 | $87.89 | $86.42 | $87.00 | -0.99% | 397,429 |
| Apr 28, 2026 | $89.89 | $89.89 | $87.37 | $87.87 | -2.14% | 492,532 |
| Apr 27, 2026 | $89.18 | $90.43 | $88.37 | $89.79 | +0.93% | 759,667 |
| Apr 24, 2026 | $87.96 | $90.73 | $87.74 | $88.96 | +1.13% | 1,092,119 |
| Apr 23, 2026 | $86.77 | $88.19 | $86.16 | $87.97 | +1.88% | 677,897 |
| Apr 22, 2026 | $89.05 | $89.05 | $86.10 | $86.35 | -2.32% | 477,185 |
| Apr 21, 2026 | $89.10 | $89.86 | $88.35 | $88.40 | -0.74% | 587,073 |
| Apr 20, 2026 | $89.08 | $89.62 | $88.30 | $89.06 | -0.16% | 346,158 |
| Apr 17, 2026 | $87.90 | $90.31 | $87.47 | $89.20 | +2.09% | 655,924 |
| Apr 16, 2026 | $88.60 | $89.26 | $86.86 | $87.37 | -1.30% | 723,702 |
| Apr 15, 2026 | $88.65 | $88.84 | $87.02 | $88.52 | -0.81% | 1,076,146 |
| Apr 14, 2026 | $88.84 | $89.47 | $88.27 | $89.24 | +0.36% | 419,956 |
| Apr 13, 2026 | $88.34 | $89.03 | $87.53 | $88.92 | +0.30% | 476,094 |
| Apr 10, 2026 | $89.50 | $89.50 | $88.43 | $88.65 | -0.51% | 417,394 |
| Apr 9, 2026 | $89.06 | $89.51 | $88.18 | $89.10 | -0.26% | 498,130 |
| Apr 8, 2026 | $88.34 | $89.86 | $86.98 | $89.33 | +4.44% | 828,948 |
| Apr 7, 2026 | $85.32 | $85.98 | $84.75 | $85.53 | -0.01% | 573,386 |
| Apr 6, 2026 | $84.73 | $85.81 | $84.03 | $85.54 | +0.36% | 361,654 |
| Apr 2, 2026 | $84.58 | $86.73 | $83.75 | $85.23 | -0.96% | 340,953 |
| Apr 1, 2026 | $85.43 | $86.99 | $85.40 | $86.06 | +1.40% | 459,768 |
| Mar 31, 2026 | $83.79 | $85.30 | $83.16 | $84.87 | +2.74% | 493,609 |
| Mar 30, 2026 | $84.71 | $84.71 | $82.36 | $82.61 | -1.50% | 531,634 |
| Mar 27, 2026 | $84.17 | $85.52 | $83.55 | $83.87 | -1.03% | 500,407 |
| Mar 26, 2026 | $86.30 | $86.96 | $84.43 | $84.74 | -2.73% | 504,164 |
| Mar 25, 2026 | $87.35 | $87.36 | $86.04 | $87.12 | +0.95% | 449,836 |
| Mar 24, 2026 | $84.91 | $86.87 | $84.72 | $86.30 | +0.76% | 474,154 |
| Mar 23, 2026 | $85.89 | $86.78 | $85.13 | $85.65 | +2.39% | 724,273 |
| Mar 20, 2026 | $83.85 | $83.85 | $82.46 | $83.65 | -0.54% | 2,427,482 |
| Mar 19, 2026 | $82.95 | $84.42 | $82.01 | $84.10 | +0.08% | 542,065 |
| Mar 18, 2026 | $85.30 | $85.46 | $83.82 | $84.03 | -1.33% | 725,022 |
| Mar 17, 2026 | $86.25 | $87.03 | $84.98 | $85.16 | -0.36% | 653,601 |
| Mar 16, 2026 | $87.09 | $87.57 | $85.33 | $85.47 | -0.38% | 647,144 |
| Mar 13, 2026 | $87.04 | $87.61 | $85.50 | $85.80 | -1.36% | 557,600 |
| Mar 12, 2026 | $87.23 | $88.11 | $86.64 | $86.98 | -1.72% | 567,259 |
| Mar 11, 2026 | $88.22 | $89.21 | $86.98 | $88.50 | -0.26% | 546,749 |
| Mar 10, 2026 | $88.92 | $90.30 | $88.20 | $88.73 | -0.25% | 496,954 |
| Mar 9, 2026 | $87.66 | $89.37 | $86.49 | $88.95 | +0.25% | 473,788 |
| Mar 6, 2026 | $90.04 | $90.04 | $88.64 | $88.73 | -3.23% | 541,674 |
| Mar 5, 2026 | $92.69 | $93.03 | $90.59 | $91.69 | -1.87% | 803,596 |
| Mar 4, 2026 | $93.71 | $94.42 | $91.73 | $93.44 | +0.48% | 676,738 |
| Mar 3, 2026 | $93.47 | $94.16 | $91.95 | $92.99 | -2.85% | 983,571 |
| Mar 2, 2026 | $91.94 | $96.36 | $90.50 | $95.72 | +3.19% | 1,633,121 |
| Feb 27, 2026 | $90.82 | $92.89 | $88.20 | $92.76 | +0.64% | 1,350,625 |
| Feb 26, 2026 | $95.06 | $95.06 | $86.05 | $92.17 | -11.73% | 2,749,583 |
| Feb 25, 2026 | $107.12 | $107.73 | $103.46 | $104.42 | -2.30% | 1,272,337 |
| Feb 24, 2026 | $106.99 | $107.97 | $106.64 | $106.88 | +0.11% | 616,555 |
| Feb 23, 2026 | $107.58 | $108.20 | $105.85 | $106.76 | -0.93% | 571,432 |
| Feb 20, 2026 | $107.58 | $109.46 | $107.09 | $107.76 | -0.02% | 633,079 |
| Feb 19, 2026 | $107.70 | $108.54 | $107.05 | $107.78 | -0.14% | 484,511 |
| Feb 18, 2026 | $108.50 | $109.43 | $107.90 | $107.93 | -0.69% | 718,492 |
| Feb 17, 2026 | $108.98 | $110.14 | $107.89 | $108.68 | -0.71% | 695,454 |
| Feb 13, 2026 | $110.06 | $110.62 | $109.10 | $109.46 | -0.44% | 718,396 |
| Feb 12, 2026 | $111.32 | $112.84 | $109.74 | $109.94 | -0.57% | 855,799 |
| Feb 11, 2026 | $110.08 | $111.36 | $109.77 | $110.57 | +0.91% | 1,225,312 |
| Feb 10, 2026 | $109.06 | $109.79 | $108.40 | $109.57 | +0.34% | 334,066 |
| Feb 9, 2026 | $109.00 | $109.73 | $108.57 | $109.20 | +0.16% | 416,297 |
| Feb 6, 2026 | $108.24 | $109.88 | $107.96 | $109.03 | +1.84% | 683,157 |
| Feb 5, 2026 | $106.98 | $107.95 | $106.49 | $107.06 | -0.21% | 693,007 |
| Feb 4, 2026 | $103.50 | $107.88 | $103.40 | $107.29 | +3.75% | 1,239,405 |
| Feb 3, 2026 | $102.18 | $103.50 | $101.49 | $103.41 | +2.21% | 1,038,280 |
| Feb 2, 2026 | $101.78 | $102.58 | $99.28 | $101.17 | -0.76% | 765,106 |
| Jan 30, 2026 | $101.93 | $102.90 | $100.73 | $101.94 | -1.34% | 1,751,578 |
| Jan 29, 2026 | $102.63 | $103.32 | $101.41 | $103.32 | +1.54% | 748,965 |
| Jan 28, 2026 | $100.68 | $102.97 | $99.96 | $101.75 | +0.69% | 915,587 |
| Jan 27, 2026 | $101.02 | $101.59 | $100.05 | $101.05 | +0.43% | 505,296 |
| Jan 26, 2026 | $100.94 | $101.35 | $100.16 | $100.62 | -0.21% | 580,704 |
| Jan 23, 2026 | $102.17 | $102.59 | $100.40 | $100.83 | -1.50% | 353,510 |
| Jan 22, 2026 | $102.84 | $103.78 | $101.84 | $102.37 | +0.07% | 430,873 |
| Jan 21, 2026 | $100.73 | $102.87 | $100.49 | $102.30 | +2.43% | 531,211 |
| Jan 20, 2026 | $100.29 | $101.00 | $99.29 | $99.87 | -1.66% | 647,741 |
| Jan 16, 2026 | $100.59 | $101.61 | $100.31 | $101.56 | +0.82% | 897,045 |
| Jan 15, 2026 | $99.17 | $100.91 | $98.98 | $100.73 | +2.23% | 716,766 |
| Jan 14, 2026 | $96.95 | $98.71 | $96.60 | $98.53 | +1.76% | 867,147 |
| Jan 13, 2026 | $96.42 | $97.03 | $95.74 | $96.83 | +0.86% | 649,202 |
| Jan 12, 2026 | $94.69 | $96.00 | $94.22 | $96.00 | +1.12% | 492,574 |
| Jan 9, 2026 | $95.43 | $96.08 | $94.89 | $94.94 | +2.06% | 643,443 |
| Jan 8, 2026 | $90.85 | $93.05 | $90.85 | $93.02 | +2.09% | 589,287 |
| Jan 7, 2026 | $92.30 | $92.30 | $90.59 | $91.12 | -1.13% | 626,555 |
| Jan 6, 2026 | $90.72 | $92.37 | $90.27 | $92.16 | +1.21% | 528,826 |
| Jan 5, 2026 | $89.50 | $91.38 | $89.50 | $91.06 | +1.26% | 504,906 |
| Jan 2, 2026 | $88.75 | $90.04 | $88.70 | $89.93 | +1.43% | 599,216 |
| Dec 31, 2025 | $90.00 | $90.53 | $88.50 | $88.66 | -1.81% | 605,691 |
| Dec 30, 2025 | $90.68 | $91.04 | $90.03 | $90.29 | -0.74% | 444,061 |
| Dec 29, 2025 | $91.17 | $91.17 | $90.36 | $90.96 | -0.36% | 491,275 |
| Dec 26, 2025 | $91.50 | $91.50 | $90.71 | $91.29 | +0.04% | 447,232 |
| Dec 24, 2025 | $91.91 | $91.91 | $91.22 | $91.25 | -0.31% | 228,008 |
| Dec 23, 2025 | $92.45 | $92.95 | $91.40 | $91.53 | -1.14% | 478,511 |
| Dec 22, 2025 | $92.85 | $93.52 | $91.86 | $92.59 | -0.02% | 644,104 |
| Dec 19, 2025 | $92.06 | $92.72 | $91.86 | $92.61 | +0.67% | 1,974,132 |
| Dec 18, 2025 | $90.86 | $92.25 | $90.52 | $91.99 | +1.60% | 1,002,105 |
| Dec 17, 2025 | $90.84 | $91.76 | $90.13 | $90.54 | -0.64% | 830,860 |
| Dec 16, 2025 | $92.34 | $92.85 | $90.29 | $91.12 | -1.50% | 1,114,668 |
| Dec 15, 2025 | $92.48 | $92.74 | $91.97 | $92.51 | +0.26% | 890,215 |
| Dec 12, 2025 | $93.40 | $93.40 | $91.91 | $92.27 | -0.86% | 530,434 |
| Dec 11, 2025 | $92.41 | $93.30 | $92.21 | $93.07 | +1.00% | 717,887 |
| Dec 10, 2025 | $90.37 | $92.49 | $90.10 | $92.15 | +2.21% | 985,120 |
| Dec 9, 2025 | $91.54 | $92.02 | $90.08 | $90.16 | -1.74% | 747,627 |
| Dec 8, 2025 | $92.33 | $92.92 | $91.23 | $91.76 | -0.74% | 797,066 |
| Dec 5, 2025 | $93.49 | $93.49 | $91.34 | $92.44 | -1.83% | 758,231 |
| Dec 4, 2025 | $89.92 | $95.00 | $89.00 | $94.16 | +7.49% | 1,011,939 |
| Dec 3, 2025 | $88.79 | $89.25 | $86.77 | $87.60 | -0.64% | 983,759 |
| Dec 2, 2025 | $88.48 | $88.72 | $87.66 | $88.16 | +0.11% | 751,008 |
| Dec 1, 2025 | $89.11 | $89.62 | $87.79 | $88.06 | -2.05% | 1,113,239 |
| Nov 28, 2025 | $90.53 | $90.53 | $89.61 | $89.90 | -0.33% | 324,256 |
| Nov 26, 2025 | $90.28 | $90.94 | $90.02 | $90.20 | -0.40% | 1,292,852 |
| Nov 25, 2025 | $89.18 | $90.76 | $88.92 | $90.56 | +2.13% | 943,798 |
| Nov 24, 2025 | $88.84 | $89.09 | $87.99 | $88.67 | +1.13% | 687,101 |
| Nov 21, 2025 | $85.41 | $87.90 | $85.11 | $87.68 | +3.19% | 787,319 |
| Nov 20, 2025 | $86.20 | $86.24 | $84.77 | $84.97 | -0.35% | 809,393 |
| Nov 19, 2025 | $85.00 | $86.08 | $85.00 | $85.27 | +0.15% | 470,226 |
| Nov 18, 2025 | $84.50 | $85.29 | $84.06 | $85.14 | +0.32% | 414,124 |
| Nov 17, 2025 | $85.55 | $86.38 | $84.80 | $84.87 | -0.82% | 577,913 |
| Nov 14, 2025 | $85.85 | $86.30 | $85.22 | $85.57 | -1.18% | 673,026 |
| Nov 13, 2025 | $88.00 | $88.88 | $86.39 | $86.59 | -1.84% | 642,503 |
| Nov 12, 2025 | $87.74 | $88.54 | $87.58 | $88.21 | +0.54% | 389,703 |
| Nov 11, 2025 | $87.91 | $87.99 | $87.47 | $87.74 | -0.10% | 349,485 |
| Nov 10, 2025 | $87.09 | $88.48 | $86.67 | $87.83 | +1.12% | 495,526 |
| Nov 7, 2025 | $85.49 | $86.97 | $85.34 | $86.86 | +1.09% | 529,889 |
| Nov 6, 2025 | $86.82 | $87.64 | $85.57 | $85.92 | -0.66% | 634,048 |
| Nov 5, 2025 | $84.72 | $86.76 | $84.72 | $86.49 | +2.27% | 1,444,498 |
| Nov 4, 2025 | $84.01 | $84.93 | $83.46 | $84.57 | +0.11% | 581,254 |
| Nov 3, 2025 | $83.94 | $84.67 | $82.58 | $84.48 | +0.27% | 809,312 |
| Oct 31, 2025 | $83.63 | $84.79 | $83.53 | $84.25 | +0.67% | 1,145,492 |
| Oct 30, 2025 | $83.15 | $84.88 | $83.15 | $83.69 | +0.13% | 630,963 |
| Oct 29, 2025 | $82.86 | $83.89 | $82.59 | $83.58 | +0.97% | 708,582 |
| Oct 28, 2025 | $83.15 | $83.62 | $82.69 | $82.78 | -0.95% | 465,321 |
| Oct 27, 2025 | $83.54 | $84.13 | $83.14 | $83.57 | +0.38% | 483,116 |
| Oct 24, 2025 | $84.56 | $84.56 | $83.06 | $83.25 | -0.12% | 521,255 |
| Oct 23, 2025 | $83.14 | $83.59 | $82.51 | $83.35 | +0.86% | 514,285 |
| Oct 22, 2025 | $83.68 | $84.07 | $82.55 | $82.64 | -1.33% | 489,025 |
| Oct 21, 2025 | $82.43 | $84.42 | $82.15 | $83.75 | +0.65% | 428,330 |
| Oct 20, 2025 | $83.09 | $83.57 | $82.92 | $83.21 | – | 344,022 |
Seasonality
DCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -0.8% | -2.6% | 1.9% | 0.5% | 0.8% | 4.3% | 1.3% | -1.4% | 1.0% | 5.8% | -2.2% |
| Months up | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 15.0% | -8.8% | -8.5% | 3.9% | -7.1% | 10.1% | 5.0% | -3.2% | -4.2% | -4.7% | ||
| 2025 | 5.7% | -2.6% | -2.9% | -2.0% | 5.8% | 0.1% | 3.8% | 11.2% | 2.7% | 2.9% | 6.7% | -1.1% |
| 2024 | -1.2% | 11.3% | 4.3% | -3.3% | 2.0% | -2.5% | 4.6% | -2.4% | 1.3% | -0.7% | 6.7% | -13.4% |
| 2023 | 5.9% | 1.8% | 3.3% | -2.7% | -7.9% | 7.3% | 0.5% | 2.1% | -6.6% | -3.3% | 5.5% | 7.9% |
| 2022 | -6.1% | -2.1% | -4.3% | -5.6% | 6.6% | -7.5% | 13.0% | -5.2% | -4.6% | 17.2% | 6.0% | -3.0% |
| 2021 | 6.4% | -0.6% | -1.3% | 8.1% | -2.1% | 3.5% | 4.2% | 2.7% | -15.3% | 4.5% | -6.0% | 5.4% |
| 2020 | -10.0% | -12.7% | -14.3% | 13.5% | 8.3% | -1.5% | 3.9% | 4.6% | -7.8% | 2.3% | 12.1% | 5.4% |
| 2019 | 9.0% | 9.5% | -3.0% | 7.0% | -11.4% | 7.6% | -1.8% | -2.8% | 7.7% | 1.3% | 6.3% | 3.1% |
| 2018 | 3.5% | -6.0% | -5.1% | -1.8% | 6.6% | -4.0% | 5.7% | 6.5% | 15.1% | -12.0% | 9.3% | -22.3% |
| 2017 | 0.4% | 2.1% | 6.0% | 1.7% | 3.6% | -4.7% | 4.3% | -0.1% | -2.8% | 2.8% | 5.7% | -1.5% |