DOV Historical Prices
Dover Corporation · daily open, high, low, close & volume
Trading days
248
Period high
237.54
Period low
177.87
Period change
+11.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 202.60 | 206.15 | 201.13 | 203.85 | +0.64% | 1,351,411 |
| Nov 5, 2026 | 212.36 | 213.69 | 201.87 | 202.56 | -4.75% | 1,127,225 |
| Nov 4, 2026 | 216.27 | 217.69 | 211.39 | 212.66 | -0.43% | 1,371,408 |
| Nov 3, 2026 | 216.82 | 217.74 | 212.63 | 213.57 | -1.08% | 1,444,072 |
| Nov 2, 2026 | 210.36 | 216.12 | 209.66 | 215.91 | +3.93% | 1,953,616 |
| Oct 30, 2026 | 210.15 | 213.84 | 206.40 | 207.74 | -1.25% | 2,739,204 |
| Oct 29, 2026 | 209.20 | 210.45 | 207.22 | 210.37 | +1.14% | 1,556,868 |
| Oct 28, 2026 | 207.90 | 208.58 | 206.63 | 207.99 | +0.88% | 1,572,683 |
| Oct 27, 2026 | 202.85 | 206.31 | 201.98 | 206.18 | +1.81% | 1,204,152 |
| Oct 26, 2026 | 200.92 | 204.44 | 200.50 | 202.51 | +1.66% | 1,312,854 |
| Oct 23, 2026 | 195.43 | 199.97 | 194.28 | 199.20 | +1.90% | 1,701,201 |
| Oct 22, 2026 | 199.87 | 199.87 | 191.56 | 195.49 | -2.18% | 2,067,500 |
| Oct 21, 2026 | 198.30 | 200.07 | 196.57 | 199.84 | +1.37% | 1,541,387 |
| Oct 20, 2026 | 194.64 | 198.13 | 193.44 | 197.14 | +0.91% | 1,146,566 |
| Oct 19, 2026 | 196.00 | 197.06 | 195.13 | 195.37 | -0.22% | 908,052 |
| Oct 16, 2026 | 194.72 | 197.47 | 194.04 | 195.80 | +0.88% | 1,329,265 |
| Oct 15, 2026 | 193.94 | 194.66 | 192.38 | 194.09 | +0.39% | 813,220 |
| Oct 14, 2026 | 191.79 | 193.72 | 191.60 | 193.33 | +0.44% | 864,004 |
| Oct 13, 2026 | 191.83 | 193.30 | 189.98 | 192.48 | +0.84% | 807,455 |
| Oct 12, 2026 | 189.25 | 193.06 | 188.99 | 190.88 | +1.09% | 920,687 |
| Oct 9, 2026 | 189.26 | 190.22 | 188.07 | 188.83 | -0.07% | 708,624 |
| Oct 8, 2026 | 187.11 | 189.60 | 186.65 | 188.96 | +0.36% | 664,647 |
| Oct 7, 2026 | 189.85 | 190.90 | 187.55 | 188.29 | -1.87% | 660,989 |
| Oct 6, 2026 | 192.88 | 194.77 | 191.41 | 191.88 | +0.30% | 934,057 |
| Oct 5, 2026 | 189.49 | 192.50 | 188.24 | 191.30 | +0.85% | 914,814 |
| Oct 2, 2026 | 189.72 | 191.05 | 188.21 | 189.69 | +0.87% | 831,841 |
| Oct 1, 2026 | 186.25 | 189.04 | 185.26 | 188.06 | +0.54% | 1,234,205 |
| Sep 30, 2026 | 189.79 | 190.45 | 186.91 | 187.05 | -1.40% | 1,668,240 |
| Sep 29, 2026 | 191.20 | 192.28 | 188.13 | 189.70 | -0.93% | 1,258,771 |
| Sep 28, 2026 | 190.53 | 192.71 | 188.95 | 191.48 | -0.21% | 1,278,363 |
| Sep 25, 2026 | 188.75 | 192.75 | 187.89 | 191.88 | +2.12% | 1,694,334 |
| Sep 24, 2026 | 188.18 | 189.34 | 187.06 | 187.89 | -0.60% | 1,465,869 |
| Sep 23, 2026 | 185.56 | 190.70 | 185.21 | 189.03 | +1.33% | 1,181,046 |
| Sep 22, 2026 | 188.48 | 188.48 | 185.01 | 186.54 | +0.24% | 1,128,983 |
| Sep 21, 2026 | 190.69 | 190.69 | 184.79 | 186.09 | -0.71% | 1,223,043 |
| Sep 18, 2026 | 189.40 | 190.17 | 186.48 | 187.42 | -0.96% | 2,309,392 |
| Sep 17, 2026 | 191.66 | 191.66 | 188.17 | 189.24 | +0.47% | 1,282,997 |
| Sep 16, 2026 | 190.20 | 191.56 | 187.09 | 188.36 | -0.32% | 1,440,513 |
| Sep 15, 2026 | 190.13 | 190.63 | 187.67 | 188.97 | -0.10% | 1,222,338 |
| Sep 14, 2026 | 185.34 | 189.65 | 184.00 | 189.15 | +0.05% | 1,337,121 |
| Sep 11, 2026 | 189.64 | 190.40 | 188.57 | 189.05 | -1.24% | 1,043,785 |
| Sep 9, 2026 | 193.75 | 194.92 | 191.03 | 191.42 | -1.70% | 1,345,810 |
| Sep 8, 2026 | 192.71 | 195.31 | 192.12 | 194.74 | +0.96% | 1,691,700 |
| Sep 4, 2026 | 191.11 | 193.06 | 190.32 | 192.88 | +0.95% | 1,358,573 |
| Sep 3, 2026 | 190.47 | 191.09 | 187.72 | 191.07 | +1.15% | 1,649,027 |
| Sep 2, 2026 | 190.52 | 191.10 | 188.69 | 188.90 | -2.74% | 1,305,883 |
| Aug 31, 2026 | 197.05 | 197.66 | 193.73 | 194.23 | -2.24% | 1,728,425 |
| Aug 28, 2026 | 202.49 | 202.68 | 197.41 | 198.68 | -1.56% | 1,231,110 |
| Aug 27, 2026 | 202.66 | 204.67 | 201.66 | 201.82 | -1.39% | 1,007,246 |
| Aug 26, 2026 | 203.30 | 206.38 | 202.92 | 204.66 | +1.29% | 1,189,110 |
| Aug 25, 2026 | 206.11 | 206.59 | 200.72 | 202.06 | -0.77% | 961,688 |
| Aug 24, 2026 | 203.66 | 204.71 | 200.42 | 203.62 | +0.84% | 799,434 |
| Aug 21, 2026 | 201.78 | 202.56 | 200.39 | 201.92 | +1.02% | 692,084 |
| Aug 20, 2026 | 201.04 | 204.00 | 199.86 | 199.88 | -1.24% | 843,613 |
| Aug 19, 2026 | 202.91 | 204.46 | 200.89 | 202.38 | -0.33% | 1,196,019 |
| Aug 18, 2026 | 205.77 | 206.50 | 202.79 | 203.06 | -1.65% | 702,240 |
| Aug 17, 2026 | 206.45 | 207.94 | 204.79 | 206.47 | -0.29% | 721,008 |
| Aug 14, 2026 | 206.95 | 208.19 | 205.42 | 207.07 | +0.20% | 709,880 |
| Aug 13, 2026 | 208.77 | 208.77 | 205.41 | 206.66 | -0.68% | 877,799 |
| Aug 12, 2026 | 210.00 | 210.00 | 206.76 | 208.07 | -0.18% | 894,644 |
| Aug 11, 2026 | 210.72 | 212.91 | 208.16 | 208.45 | -0.79% | 1,087,510 |
| Aug 10, 2026 | 210.41 | 211.59 | 209.33 | 210.10 | -0.49% | 781,963 |
| Aug 7, 2026 | 210.88 | 213.63 | 210.53 | 211.13 | +0.14% | 992,581 |
| Aug 6, 2026 | 213.00 | 214.56 | 209.93 | 210.84 | +0.21% | 915,681 |
| Aug 5, 2026 | 211.55 | 213.60 | 210.14 | 210.40 | +0.22% | 1,233,725 |
| Aug 4, 2026 | 207.51 | 210.85 | 203.97 | 209.93 | +2.05% | 734,215 |
| Aug 3, 2026 | 203.26 | 206.99 | 203.26 | 205.72 | +0.54% | 1,113,170 |
| Jul 31, 2026 | 205.26 | 205.68 | 203.25 | 204.62 | +0.27% | 1,353,217 |
| Jul 30, 2026 | 200.76 | 204.48 | 199.75 | 204.06 | +3.07% | 1,401,505 |
| Jul 29, 2026 | 201.08 | 201.58 | 197.21 | 197.99 | -2.51% | 1,085,744 |
| Jul 28, 2026 | 206.00 | 206.78 | 201.54 | 203.08 | -1.35% | 1,479,193 |
| Jul 27, 2026 | 202.65 | 205.97 | 201.99 | 205.85 | +1.81% | 1,354,867 |
| Jul 24, 2026 | 200.75 | 204.94 | 200.00 | 202.20 | +2.22% | 2,321,934 |
| Jul 23, 2026 | 201.46 | 203.00 | 193.75 | 197.80 | -7.80% | 4,096,132 |
| Jul 22, 2026 | 212.18 | 215.08 | 210.82 | 214.53 | +1.47% | 1,131,154 |
| Jul 21, 2026 | 211.73 | 213.83 | 208.21 | 211.42 | +0.85% | 745,102 |
| Jul 20, 2026 | 214.68 | 215.75 | 208.97 | 209.63 | -2.12% | 828,513 |
| Jul 17, 2026 | 214.23 | 218.68 | 213.42 | 214.18 | -1.53% | 851,184 |
| Jul 16, 2026 | 212.03 | 217.99 | 211.94 | 217.51 | +2.47% | 848,241 |
| Jul 15, 2026 | 214.00 | 215.82 | 208.89 | 212.26 | -0.88% | 997,777 |
| Jul 14, 2026 | 217.41 | 217.81 | 213.06 | 214.15 | -0.06% | 602,626 |
| Jul 13, 2026 | 215.33 | 217.51 | 213.36 | 214.27 | -0.49% | 726,762 |
| Jul 10, 2026 | 212.82 | 217.56 | 212.10 | 215.33 | +1.78% | 1,048,615 |
| Jul 9, 2026 | 214.00 | 214.60 | 210.29 | 211.57 | +0.05% | 1,136,391 |
| Jul 8, 2026 | 213.07 | 213.11 | 208.83 | 211.47 | -1.21% | 907,604 |
| Jul 7, 2026 | 213.04 | 214.69 | 210.42 | 214.05 | -0.32% | 1,542,639 |
| Jul 6, 2026 | 213.06 | 215.50 | 210.21 | 214.74 | +0.48% | 1,632,565 |
| Jul 2, 2026 | 217.97 | 218.25 | 211.83 | 213.71 | -1.59% | 1,136,869 |
| Jul 1, 2026 | 222.93 | 223.51 | 217.14 | 217.17 | -3.17% | 1,389,319 |
| Jun 30, 2026 | 225.58 | 226.22 | 223.29 | 224.28 | +0.13% | 960,221 |
| Jun 29, 2026 | 224.79 | 226.50 | 222.41 | 224.00 | -0.87% | 964,431 |
| Jun 26, 2026 | 229.59 | 229.59 | 224.38 | 225.96 | -2.07% | 1,733,734 |
| Jun 25, 2026 | 227.22 | 233.65 | 224.59 | 230.73 | +2.86% | 681,731 |
| Jun 24, 2026 | 224.33 | 226.74 | 223.34 | 224.31 | +0.34% | 1,040,033 |
| Jun 23, 2026 | 225.25 | 227.14 | 221.84 | 223.54 | -2.55% | 1,038,290 |
| Jun 22, 2026 | 223.85 | 229.46 | 222.99 | 229.40 | +2.61% | 1,164,137 |
| Jun 18, 2026 | 223.27 | 226.22 | 222.28 | 223.57 | +1.26% | 2,560,969 |
| Jun 17, 2026 | 222.94 | 228.05 | 220.10 | 220.79 | -0.83% | 1,271,601 |
| Jun 16, 2026 | 222.26 | 225.57 | 222.12 | 222.63 | +0.89% | 726,877 |
| Jun 15, 2026 | 221.72 | 223.48 | 219.91 | 220.67 | +1.49% | 810,928 |
| Jun 12, 2026 | 220.78 | 221.33 | 216.29 | 217.43 | -0.50% | 1,301,529 |
| Jun 11, 2026 | 215.64 | 220.29 | 214.47 | 218.53 | +2.23% | 1,019,560 |
| Jun 10, 2026 | 220.86 | 223.39 | 213.33 | 213.76 | -3.26% | 802,875 |
| Jun 9, 2026 | 218.11 | 222.74 | 217.63 | 220.97 | +2.21% | 775,709 |
| Jun 8, 2026 | 214.77 | 217.96 | 214.04 | 216.19 | +0.67% | 804,093 |
| Jun 5, 2026 | 213.60 | 215.71 | 212.30 | 214.76 | +0.60% | 778,293 |
| Jun 4, 2026 | 216.73 | 216.73 | 212.06 | 213.47 | -0.02% | 1,136,909 |
| Jun 3, 2026 | 210.19 | 217.24 | 210.19 | 213.51 | +0.79% | 842,320 |
| Jun 2, 2026 | 208.58 | 212.51 | 208.58 | 211.84 | +2.07% | 519,701 |
| Jun 1, 2026 | 208.21 | 208.37 | 204.52 | 207.54 | -1.81% | 673,627 |
| May 29, 2026 | 211.99 | 213.27 | 209.87 | 211.36 | -0.54% | 1,303,139 |
| May 28, 2026 | 211.96 | 213.00 | 209.30 | 212.51 | -0.40% | 645,430 |
| May 27, 2026 | 215.73 | 216.40 | 212.40 | 213.37 | -0.94% | 661,234 |
| May 26, 2026 | 212.14 | 215.95 | 211.96 | 215.40 | +2.62% | 924,720 |
| May 22, 2026 | 209.23 | 210.84 | 207.27 | 209.90 | +1.03% | 566,600 |
| May 21, 2026 | 209.65 | 209.96 | 206.16 | 207.77 | -1.52% | 912,190 |
| May 20, 2026 | 208.50 | 211.11 | 205.72 | 210.98 | +1.65% | 718,584 |
| May 19, 2026 | 209.30 | 209.77 | 205.60 | 207.55 | -1.56% | 1,112,024 |
| May 18, 2026 | 210.95 | 212.12 | 209.20 | 210.83 | +0.03% | 654,065 |
| May 15, 2026 | 211.87 | 212.98 | 209.88 | 210.77 | -1.67% | 657,787 |
| May 14, 2026 | 216.20 | 216.82 | 213.40 | 214.36 | -0.12% | 735,505 |
| May 13, 2026 | 217.26 | 217.44 | 214.01 | 214.62 | -0.96% | 608,937 |
| May 12, 2026 | 219.97 | 220.48 | 214.84 | 216.71 | -1.48% | 775,410 |
| May 11, 2026 | 220.46 | 221.75 | 218.85 | 219.97 | +0.06% | 652,151 |
| May 8, 2026 | 221.89 | 221.89 | 218.80 | 219.83 | -0.48% | 711,747 |
| May 7, 2026 | 227.94 | 228.34 | 219.80 | 220.90 | -2.76% | 943,678 |
| May 6, 2026 | 227.51 | 230.73 | 226.28 | 227.18 | +1.66% | 997,725 |
| May 5, 2026 | 222.59 | 225.45 | 220.56 | 223.47 | +1.18% | 800,252 |
| May 4, 2026 | 224.72 | 224.72 | 218.97 | 220.86 | -2.18% | 1,076,648 |
| May 1, 2026 | 226.86 | 227.11 | 223.48 | 225.79 | -0.27% | 763,328 |
| Apr 30, 2026 | 222.28 | 227.58 | 221.32 | 226.41 | +1.87% | 1,313,675 |
| Apr 29, 2026 | 224.14 | 225.43 | 220.28 | 222.25 | -0.84% | 671,955 |
| Apr 28, 2026 | 226.10 | 226.29 | 222.59 | 224.14 | -0.92% | 1,107,173 |
| Apr 27, 2026 | 225.98 | 227.97 | 223.13 | 226.23 | +0.65% | 935,532 |
| Apr 24, 2026 | 228.82 | 230.53 | 223.65 | 224.78 | -1.48% | 1,122,733 |
| Apr 23, 2026 | 222.61 | 232.71 | 221.23 | 228.15 | +5.54% | 2,386,593 |
| Apr 22, 2026 | 221.58 | 221.58 | 215.60 | 216.17 | -1.87% | 862,688 |
| Apr 21, 2026 | 221.77 | 224.10 | 219.72 | 220.28 | -0.73% | 922,408 |
| Apr 20, 2026 | 218.32 | 222.70 | 218.32 | 221.90 | +1.29% | 753,483 |
| Apr 17, 2026 | 216.00 | 222.14 | 215.64 | 219.07 | +2.29% | 2,560,148 |
| Apr 16, 2026 | 215.53 | 218.38 | 213.78 | 214.17 | -0.60% | 793,045 |
| Apr 15, 2026 | 217.66 | 217.66 | 212.04 | 215.46 | -1.38% | 994,395 |
| Apr 14, 2026 | 219.25 | 220.30 | 216.92 | 218.48 | -0.35% | 788,144 |
| Apr 13, 2026 | 216.82 | 219.36 | 214.03 | 219.24 | +0.98% | 969,043 |
| Apr 10, 2026 | 219.24 | 219.24 | 217.06 | 217.12 | -0.55% | 721,062 |
| Apr 9, 2026 | 215.86 | 219.56 | 215.74 | 218.32 | +0.75% | 947,631 |
| Apr 8, 2026 | 215.22 | 217.54 | 213.53 | 216.69 | +4.41% | 1,041,932 |
| Apr 7, 2026 | 206.70 | 207.88 | 205.01 | 207.54 | +0.03% | 785,886 |
| Apr 6, 2026 | 204.22 | 207.53 | 204.13 | 207.48 | +1.02% | 652,456 |
| Apr 2, 2026 | 202.00 | 208.25 | 200.63 | 205.38 | -0.93% | 918,045 |
| Apr 1, 2026 | 210.08 | 211.89 | 206.99 | 207.30 | -0.55% | 1,178,559 |
| Mar 31, 2026 | 206.04 | 210.37 | 204.57 | 208.45 | +2.78% | 860,673 |
| Mar 30, 2026 | 208.31 | 208.64 | 201.68 | 202.81 | -1.83% | 813,347 |
| Mar 27, 2026 | 209.00 | 210.14 | 205.82 | 206.60 | -1.25% | 942,928 |
| Mar 26, 2026 | 213.27 | 215.34 | 209.09 | 209.21 | -2.77% | 919,274 |
| Mar 25, 2026 | 217.96 | 218.78 | 211.75 | 215.16 | -0.19% | 939,868 |
| Mar 24, 2026 | 209.91 | 216.48 | 209.33 | 215.58 | +1.55% | 900,160 |
| Mar 23, 2026 | 214.97 | 216.09 | 212.08 | 212.29 | +1.39% | 1,291,955 |
| Mar 20, 2026 | 210.42 | 213.43 | 207.70 | 209.37 | -1.00% | 1,940,597 |
| Mar 19, 2026 | 209.29 | 212.99 | 207.75 | 211.49 | -0.35% | 1,097,003 |
| Mar 18, 2026 | 213.26 | 214.54 | 211.47 | 212.23 | -0.74% | 1,056,521 |
| Mar 17, 2026 | 211.32 | 215.71 | 208.47 | 213.82 | +3.09% | 1,625,820 |
| Mar 16, 2026 | 206.57 | 208.75 | 205.50 | 207.42 | +1.71% | 915,388 |
| Mar 13, 2026 | 205.40 | 206.47 | 201.97 | 203.93 | +0.06% | 709,856 |
| Mar 12, 2026 | 207.86 | 208.44 | 203.25 | 203.80 | -3.11% | 1,255,940 |
| Mar 11, 2026 | 209.10 | 210.80 | 206.92 | 210.34 | +0.04% | 935,203 |
| Mar 10, 2026 | 211.50 | 214.16 | 208.53 | 210.26 | -0.35% | 819,281 |
| Mar 9, 2026 | 204.72 | 211.26 | 201.78 | 211.00 | +1.24% | 1,334,421 |
| Mar 6, 2026 | 211.73 | 211.73 | 206.88 | 208.42 | -3.32% | 1,955,493 |
| Mar 5, 2026 | 220.04 | 220.74 | 213.60 | 215.58 | -2.82% | 1,628,823 |
| Mar 4, 2026 | 221.14 | 222.13 | 219.66 | 221.84 | +0.49% | 1,111,515 |
| Mar 3, 2026 | 219.46 | 221.77 | 217.22 | 220.76 | -2.49% | 1,432,506 |
| Mar 2, 2026 | 220.18 | 226.43 | 217.69 | 226.40 | +0.40% | 1,272,040 |
| Feb 27, 2026 | 224.60 | 225.60 | 222.04 | 225.50 | -0.72% | 1,555,193 |
| Feb 26, 2026 | 227.68 | 228.84 | 224.22 | 227.14 | +0.18% | 889,962 |
| Feb 25, 2026 | 231.89 | 232.49 | 224.33 | 226.73 | -2.00% | 1,292,914 |
| Feb 24, 2026 | 231.33 | 233.85 | 229.91 | 231.35 | +0.27% | 1,048,850 |
| Feb 23, 2026 | 232.82 | 234.00 | 228.58 | 230.73 | -1.11% | 1,086,213 |
| Feb 20, 2026 | 232.15 | 236.69 | 231.02 | 233.31 | +0.34% | 1,421,699 |
| Feb 19, 2026 | 231.12 | 233.19 | 230.82 | 232.52 | +0.19% | 968,528 |
| Feb 18, 2026 | 233.52 | 234.73 | 231.14 | 232.08 | -0.50% | 1,392,822 |
| Feb 17, 2026 | 229.43 | 234.01 | 229.43 | 233.25 | +0.70% | 1,403,784 |
| Feb 13, 2026 | 230.80 | 233.91 | 225.26 | 231.63 | +0.46% | 1,780,002 |
| Feb 12, 2026 | 234.61 | 237.54 | 229.95 | 230.57 | -1.07% | 2,026,157 |
| Feb 11, 2026 | 230.81 | 233.88 | 230.15 | 233.07 | +1.56% | 1,301,476 |
| Feb 10, 2026 | 224.46 | 230.36 | 224.16 | 229.48 | +2.00% | 1,392,542 |
| Feb 9, 2026 | 222.95 | 225.23 | 222.10 | 224.99 | +0.59% | 1,283,853 |
| Feb 6, 2026 | 220.01 | 224.03 | 218.85 | 223.66 | +2.81% | 1,209,032 |
| Feb 5, 2026 | 219.44 | 219.89 | 215.86 | 217.55 | -1.12% | 1,731,780 |
| Feb 4, 2026 | 212.86 | 220.48 | 212.86 | 220.02 | +3.95% | 2,155,502 |
| Feb 3, 2026 | 207.56 | 211.88 | 207.40 | 211.66 | +2.09% | 1,819,200 |
| Feb 2, 2026 | 201.50 | 208.30 | 201.50 | 207.32 | +2.89% | 1,827,012 |
| Jan 30, 2026 | 200.35 | 205.58 | 199.85 | 201.49 | -0.51% | 2,050,624 |
| Jan 29, 2026 | 208.54 | 209.00 | 197.97 | 202.53 | -1.68% | 3,182,581 |
| Jan 28, 2026 | 207.28 | 208.56 | 204.30 | 206.00 | -0.61% | 1,392,957 |
| Jan 27, 2026 | 208.48 | 209.00 | 207.01 | 207.26 | -0.21% | 848,173 |
| Jan 26, 2026 | 207.48 | 208.33 | 206.12 | 207.70 | +0.48% | 864,685 |
| Jan 23, 2026 | 208.90 | 208.90 | 206.19 | 206.71 | -1.30% | 1,185,354 |
| Jan 22, 2026 | 209.89 | 210.75 | 207.76 | 209.43 | +0.42% | 1,166,672 |
| Jan 21, 2026 | 203.25 | 209.75 | 202.59 | 208.55 | +3.62% | 1,544,238 |
| Jan 20, 2026 | 203.26 | 204.60 | 200.38 | 201.27 | -2.58% | 1,411,478 |
| Jan 16, 2026 | 205.88 | 207.60 | 205.50 | 206.61 | +0.36% | 1,701,255 |
| Jan 15, 2026 | 205.68 | 208.14 | 204.63 | 205.86 | +0.74% | 1,148,505 |
| Jan 14, 2026 | 204.49 | 205.38 | 202.44 | 204.34 | -0.03% | 890,519 |
| Jan 13, 2026 | 204.00 | 205.16 | 202.94 | 204.40 | +0.47% | 751,545 |
| Jan 12, 2026 | 201.87 | 203.83 | 200.69 | 203.44 | +0.77% | 980,562 |
| Jan 9, 2026 | 202.89 | 203.06 | 200.77 | 201.89 | -0.05% | 992,445 |
| Jan 8, 2026 | 198.83 | 203.12 | 197.32 | 201.99 | +1.31% | 813,780 |
| Jan 7, 2026 | 203.45 | 204.24 | 199.12 | 199.38 | -2.02% | 1,078,985 |
| Jan 6, 2026 | 202.27 | 203.81 | 199.51 | 203.50 | +0.61% | 1,409,362 |
| Jan 5, 2026 | 198.18 | 203.38 | 197.93 | 202.27 | +3.33% | 1,410,142 |
| Jan 2, 2026 | 195.18 | 197.55 | 193.89 | 195.75 | +0.26% | 1,327,247 |
| Dec 31, 2025 | 197.86 | 198.00 | 194.89 | 195.24 | -1.28% | 777,243 |
| Dec 30, 2025 | 198.60 | 198.71 | 197.37 | 197.78 | -0.63% | 593,405 |
| Dec 29, 2025 | 200.00 | 200.05 | 198.52 | 199.03 | -0.56% | 528,105 |
| Dec 26, 2025 | 199.86 | 200.40 | 199.26 | 200.15 | +0.30% | 341,857 |
| Dec 24, 2025 | 200.25 | 200.92 | 199.29 | 199.56 | -0.20% | 294,890 |
| Dec 23, 2025 | 199.43 | 200.45 | 198.71 | 199.95 | +0.22% | 594,488 |
| Dec 22, 2025 | 196.32 | 199.70 | 196.32 | 199.51 | +1.68% | 844,378 |
| Dec 19, 2025 | 195.55 | 197.25 | 195.12 | 196.21 | +0.07% | 2,534,506 |
| Dec 18, 2025 | 197.43 | 198.82 | 195.47 | 196.07 | -0.04% | 1,224,095 |
| Dec 17, 2025 | 196.19 | 199.09 | 194.99 | 196.15 | -0.23% | 1,077,700 |
| Dec 16, 2025 | 201.37 | 202.23 | 195.43 | 196.61 | -2.33% | 1,286,950 |
| Dec 15, 2025 | 200.39 | 202.11 | 199.84 | 201.30 | +1.09% | 1,191,354 |
| Dec 12, 2025 | 201.89 | 203.69 | 199.04 | 199.12 | -1.07% | 1,272,312 |
| Dec 11, 2025 | 196.37 | 201.72 | 195.92 | 201.28 | +2.85% | 1,475,787 |
| Dec 10, 2025 | 190.84 | 196.46 | 189.95 | 195.70 | +2.96% | 1,043,715 |
| Dec 9, 2025 | 190.33 | 192.08 | 189.45 | 190.08 | -0.63% | 1,089,499 |
| Dec 8, 2025 | 191.07 | 192.60 | 190.28 | 191.28 | +0.10% | 949,805 |
| Dec 5, 2025 | 189.98 | 191.17 | 189.58 | 191.09 | +0.24% | 770,735 |
| Dec 4, 2025 | 190.15 | 191.54 | 188.32 | 190.64 | +0.19% | 896,470 |
| Dec 3, 2025 | 187.92 | 190.34 | 187.48 | 190.27 | +1.49% | 1,005,429 |
| Dec 2, 2025 | 185.38 | 188.00 | 183.68 | 187.48 | +1.40% | 1,214,247 |
| Dec 1, 2025 | 183.56 | 187.44 | 183.19 | 184.89 | -0.21% | 958,876 |
| Nov 28, 2025 | 185.85 | 186.90 | 185.28 | 185.28 | -0.49% | 422,469 |
| Nov 26, 2025 | 185.72 | 187.35 | 185.09 | 186.19 | +0.09% | 767,969 |
| Nov 25, 2025 | 184.78 | 186.58 | 182.91 | 186.02 | +1.63% | 729,715 |
| Nov 24, 2025 | 183.47 | 184.00 | 181.66 | 183.04 | -0.29% | 1,192,541 |
| Nov 21, 2025 | 178.69 | 184.31 | 178.31 | 183.58 | +3.12% | 994,232 |
| Nov 20, 2025 | 181.93 | 182.80 | 177.87 | 178.03 | -0.90% | 1,384,013 |
| Nov 19, 2025 | 179.70 | 181.35 | 179.20 | 179.64 | -0.08% | 1,171,273 |
| Nov 18, 2025 | 179.54 | 180.88 | 178.77 | 179.78 | -0.15% | 1,603,363 |
| Nov 17, 2025 | 182.41 | 182.87 | 179.98 | 180.05 | -1.68% | 2,147,860 |
| Nov 14, 2025 | 180.98 | 184.28 | 180.71 | 183.12 | +0.63% | 957,774 |
| Nov 13, 2025 | 182.99 | 184.64 | 181.58 | 181.97 | -0.90% | 1,214,311 |
| Nov 12, 2025 | 183.38 | 185.88 | 183.31 | 183.62 | -0.19% | 1,244,515 |
| Nov 11, 2025 | 182.54 | 187.52 | 182.09 | 183.97 | +1.03% | 1,468,274 |
| Nov 10, 2025 | 181.56 | 183.34 | 180.55 | 182.09 | +0.98% | 937,706 |
Daily open, high, low, close and volume for Dover Corporation (DOV). Showing 248 trading days. Unadjusted prices.