Dover Corporation (LON:0ICP)
London · Delayed Price · Currency is GBP · Price in USD 178.13
-0.88 (-0.49%)
At close: Nov 4, 2025
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 176.45 | 178.46 | 176.45 | 178.13 | 178.13 | -0.49% | 40 |
| Nov 3, 2025 | 178.09 | 180.88 | 177.35 | 179.01 | 179.01 | -2.05% | 29 |
| Oct 31, 2025 | 179.00 | 182.76 | 178.72 | 182.76 | 182.76 | 0.06% | 27 |
| Oct 30, 2025 | 182.00 | 184.81 | 180.75 | 182.64 | 182.64 | 1.00% | 63 |
| Oct 29, 2025 | 179.66 | 181.59 | 179.66 | 180.84 | 180.84 | 0.84% | 46 |
| Oct 28, 2025 | 177.71 | 179.33 | 177.57 | 179.33 | 179.33 | 0.48% | 8 |
| Oct 27, 2025 | 176.94 | 179.83 | 176.94 | 178.48 | 178.48 | 0.11% | 16 |
| Oct 24, 2025 | 180.61 | 180.80 | 178.07 | 178.29 | 178.29 | 0.15% | 368 |
| Oct 23, 2025 | 172.81 | 178.05 | 171.83 | 178.02 | 178.02 | 4.32% | 581 |
| Oct 22, 2025 | 172.69 | 172.69 | 169.73 | 170.65 | 170.65 | -1.06% | 248 |
| Oct 21, 2025 | 167.64 | 172.49 | 167.64 | 172.49 | 172.49 | 2.18% | 185 |
| Oct 20, 2025 | 167.38 | 168.80 | 167.07 | 168.80 | 168.80 | 1.77% | 27 |
| Oct 17, 2025 | 166.51 | 166.51 | 164.95 | 165.87 | 165.87 | 0.21% | 35 |
| Oct 16, 2025 | 165.20 | 165.52 | 163.50 | 165.52 | 165.52 | 2.11% | 10 |
| Oct 15, 2025 | 165.00 | 165.00 | 162.06 | 162.10 | 162.10 | -0.72% | 468 |
| Oct 14, 2025 | 158.06 | 163.53 | 158.06 | 163.28 | 163.28 | 0.76% | 919 |
| Oct 13, 2025 | 160.00 | 163.85 | 160.00 | 162.04 | 162.04 | 0.97% | 34 |
| Oct 10, 2025 | 163.20 | 163.56 | 160.49 | 160.49 | 160.49 | -2.00% | 426 |
| Oct 9, 2025 | 165.23 | 165.49 | 163.08 | 163.77 | 163.77 | -0.72% | 456 |
| Oct 8, 2025 | 165.08 | 165.93 | 163.86 | 164.96 | 164.96 | 0.31% | 104 |
| Oct 7, 2025 | 165.02 | 167.34 | 164.44 | 164.44 | 164.44 | -0.53% | 21 |
| Oct 6, 2025 | 167.75 | 167.75 | 165.32 | 165.32 | 165.32 | -1.37% | 7 |
| Oct 3, 2025 | 167.47 | 167.62 | 167.47 | 167.62 | 167.62 | 0.31% | - |
| Oct 2, 2025 | 166.00 | 168.16 | 166.00 | 167.11 | 167.11 | 0.61% | 13 |
| Oct 1, 2025 | 166.00 | 166.55 | 165.05 | 166.10 | 166.10 | 0.31% | 1 |
| Sep 30, 2025 | 165.13 | 165.59 | 164.99 | 165.59 | 165.59 | -0.65% | 9 |
| Sep 29, 2025 | 169.53 | 169.53 | 166.58 | 166.67 | 166.67 | -0.45% | 80 |
| Sep 26, 2025 | 166.50 | 167.43 | 166.50 | 167.43 | 167.43 | 2.15% | 8 |
| Sep 25, 2025 | 166.16 | 166.35 | 163.91 | 163.91 | 163.91 | -3.23% | 28 |
| Sep 24, 2025 | 169.66 | 169.68 | 168.97 | 169.38 | 169.38 | 0.18% | 147 |
| Sep 23, 2025 | 170.26 | 171.91 | 168.88 | 169.08 | 169.08 | -1.02% | 4 |
| Sep 22, 2025 | 169.88 | 170.82 | 169.88 | 170.82 | 170.82 | -0.32% | 10 |
| Sep 19, 2025 | 173.53 | 173.53 | 171.10 | 171.36 | 171.36 | -0.95% | 152 |
| Sep 18, 2025 | 172.67 | 173.72 | 172.12 | 173.01 | 173.01 | -1.25% | 4 |
| Sep 17, 2025 | 173.24 | 175.30 | 172.57 | 175.20 | 175.20 | 1.72% | 96 |
| Sep 16, 2025 | 171.88 | 172.25 | 171.02 | 172.25 | 172.25 | 0.03% | 40 |
| Sep 15, 2025 | 173.62 | 173.62 | 172.20 | 172.20 | 172.20 | -0.60% | 91 |
| Sep 12, 2025 | 174.88 | 176.07 | 173.09 | 173.24 | 173.24 | -2.63% | 7 |
| Sep 11, 2025 | 176.11 | 177.92 | 176.11 | 177.92 | 177.92 | 0.20% | 137 |
| Sep 10, 2025 | 177.35 | 177.57 | 175.74 | 177.57 | 177.57 | 1.51% | 22 |
| Sep 9, 2025 | 177.94 | 177.94 | 174.43 | 174.92 | 174.92 | -1.08% | 30 |
| Sep 8, 2025 | 177.70 | 178.54 | 176.83 | 176.83 | 176.83 | -0.19% | 2,790 |
| Sep 5, 2025 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | 1.55% | 1 |
| Sep 4, 2025 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | -0.45% | 118 |
| Sep 3, 2025 | 175.85 | 176.05 | 175.25 | 175.25 | 175.25 | 0.15% | 17 |
| Sep 2, 2025 | 176.10 | 177.05 | 174.98 | 174.98 | 174.98 | -2.26% | 117 |
| Aug 29, 2025 | 181.29 | 181.29 | 179.02 | 179.02 | 179.02 | -1.36% | 41 |
| Aug 28, 2025 | 183.84 | 183.84 | 181.35 | 181.49 | 180.97 | -0.63% | 8 |
| Aug 27, 2025 | 180.99 | 183.38 | 180.92 | 182.64 | 182.12 | 0.82% | 12 |
| Aug 26, 2025 | 180.45 | 181.16 | 180.45 | 181.16 | 180.64 | -0.49% | 8 |