Dover Corporation (LON:0ICP)
London · Delayed Price · Currency is GBP · Price in USD 173.24
-4.68 (-2.63%)
At close: Sep 12, 2025
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 182.99 | 183.03 | 182.06 | 182.06 | 181.54 | -0.67% | 1 |
| Aug 22, 2025 | 179.08 | 183.29 | 178.94 | 183.29 | 182.77 | 3.09% | 11 |
| Aug 21, 2025 | 177.58 | 179.03 | 177.48 | 177.79 | 177.28 | -0.24% | 15 |
| Aug 20, 2025 | 178.50 | 179.70 | 178.16 | 178.21 | 177.70 | -0.16% | 67 |
| Aug 19, 2025 | 177.00 | 178.87 | 177.00 | 178.50 | 177.99 | 0.73% | 249 |
| Aug 18, 2025 | 176.43 | 177.20 | 176.00 | 177.20 | 176.69 | -0.60% | 75 |
| Aug 15, 2025 | 179.00 | 179.00 | 178.27 | 178.27 | 177.76 | -0.27% | 2 |
| Aug 14, 2025 | 179.95 | 180.12 | 178.76 | 178.76 | 178.25 | -1.30% | 38 |
| Aug 13, 2025 | 179.30 | 181.11 | 178.23 | 181.11 | 180.59 | 2.22% | 20 |
| Aug 12, 2025 | 176.14 | 177.17 | 176.00 | 177.17 | 176.67 | 1.54% | 4 |
| Aug 11, 2025 | 174.05 | 174.56 | 174.05 | 174.49 | 173.99 | -0.31% | 72 |
| Aug 8, 2025 | 175.00 | 175.44 | 172.75 | 175.03 | 174.53 | 0.42% | 6 |
| Aug 7, 2025 | 174.06 | 176.13 | 173.82 | 174.30 | 173.80 | -0.21% | 223 |
| Aug 6, 2025 | 177.96 | 177.96 | 174.66 | 174.66 | 174.16 | -1.26% | 12 |
| Aug 5, 2025 | 176.87 | 177.40 | 175.70 | 176.89 | 176.39 | 0.86% | 258 |
| Aug 4, 2025 | 175.37 | 175.79 | 175.15 | 175.39 | 174.89 | 0.07% | 502 |
| Aug 1, 2025 | 178.16 | 178.16 | 175.26 | 175.26 | 174.76 | -3.73% | 15 |
| Jul 31, 2025 | 181.57 | 182.95 | 181.57 | 182.05 | 181.53 | -1.42% | 26 |
| Jul 30, 2025 | 184.90 | 184.99 | 183.21 | 184.66 | 184.13 | -0.10% | 34 |
| Jul 29, 2025 | 186.33 | 186.33 | 184.85 | 184.85 | 184.32 | -0.78% | 11 |
| Jul 28, 2025 | 190.00 | 194.02 | 185.57 | 186.30 | 185.77 | 0.56% | 218 |
| Jul 25, 2025 | 186.70 | 187.91 | 184.25 | 185.27 | 184.74 | -0.20% | 179 |
| Jul 24, 2025 | 195.03 | 195.03 | 184.88 | 185.65 | 185.12 | -2.48% | 696 |
| Jul 23, 2025 | 190.45 | 190.45 | 190.36 | 190.36 | 189.82 | 0.88% | 76 |
| Jul 22, 2025 | 186.51 | 188.70 | 186.51 | 188.70 | 188.16 | 0.14% | 22 |
| Jul 21, 2025 | 186.71 | 189.73 | 186.71 | 188.44 | 187.90 | -1.13% | 89 |
| Jul 18, 2025 | 190.59 | 190.59 | 190.58 | 190.58 | 190.04 | 0.44% | 5 |
| Jul 17, 2025 | 189.88 | 189.88 | 188.93 | 189.75 | 189.21 | 2.34% | 119 |
| Jul 16, 2025 | 187.50 | 187.50 | 185.41 | 185.41 | 184.88 | -1.17% | 241 |
| Jul 15, 2025 | 191.16 | 191.16 | 187.61 | 187.61 | 187.08 | -0.70% | 11 |
| Jul 14, 2025 | 187.02 | 188.94 | 187.00 | 188.94 | 188.40 | -0.16% | 288 |
| Jul 11, 2025 | 190.05 | 190.05 | 188.30 | 189.24 | 188.70 | -1.23% | 6 |
| Jul 10, 2025 | 190.88 | 192.25 | 189.08 | 191.59 | 191.04 | 1.92% | 40 |
| Jul 9, 2025 | 187.98 | 187.98 | 187.98 | 187.98 | 187.44 | -0.64% | 7 |