Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	195.55	196.37	195.34	195.99	195.99	-0.39%	213
Dec 18, 2025	196.75	197.43	196.75	196.76	196.76	-0.38%	174
Dec 17, 2025	195.76	198.61	195.76	197.52	197.52	0.83%	3
Dec 16, 2025	201.29	201.29	195.90	195.90	195.90	-2.12%	82
Dec 15, 2025	198.97	201.99	198.97	200.14	200.14	-0.86%	177
Dec 12, 2025	201.14	202.94	199.00	201.88	201.88	0.38%	5
Dec 11, 2025	196.80	201.11	196.44	201.11	201.11	3.40%	299
Dec 10, 2025	190.48	194.49	189.47	194.49	194.49	1.38%	8
Dec 9, 2025	190.78	191.84	190.33	191.84	191.84	0.17%	107
Dec 8, 2025	192.01	192.20	189.14	191.51	191.51	0.64%	169
Dec 5, 2025	189.31	190.29	189.31	190.29	190.29	-0.49%	3
Dec 4, 2025	188.93	191.22	188.93	191.22	191.22	0.54%	22
Dec 3, 2025	187.92	190.19	187.92	190.19	190.19	2.14%	87
Dec 2, 2025	184.53	186.20	183.84	186.20	186.20	-0.08%	19
Dec 1, 2025	184.72	186.53	183.13	186.35	186.35	0.25%	76
Nov 28, 2025	187.24	187.24	184.00	185.88	185.88	-0.36%	409
Nov 26, 2025	186.02	186.69	184.01	186.55	186.03	0.88%	39
Nov 25, 2025	183.08	185.07	183.08	184.93	184.41	0.92%	3
Nov 24, 2025	183.47	183.47	182.76	183.24	182.73	1.64%	10
Nov 21, 2025	179.46	180.29	177.00	180.29	179.79	0.22%	5
Nov 20, 2025	180.57	183.19	179.90	179.90	179.40	-0.76%	178
Nov 19, 2025	179.78	181.27	179.46	181.27	180.76	1.00%	1
Nov 18, 2025	179.91	179.96	177.35	179.47	178.97	-1.52%	197
Nov 17, 2025	182.24	182.24	181.29	182.24	181.73	-0.47%	3
Nov 14, 2025	180.87	183.11	180.36	183.11	182.60	0.12%	165
Nov 13, 2025	183.14	183.83	182.83	182.89	182.38	-0.96%	7
Nov 12, 2025	185.21	185.21	184.62	184.66	184.15	-1.21%	5
Nov 11, 2025	183.22	186.92	182.89	186.92	186.40	2.53%	14
Nov 10, 2025	181.16	182.30	180.55	182.30	181.79	1.79%	10
Nov 7, 2025	178.24	179.15	177.08	179.09	178.59	0.43%	167
Nov 6, 2025	179.18	179.83	177.96	178.32	177.82	-0.81%	12
Nov 5, 2025	178.67	180.26	178.36	179.78	179.28	0.93%	678
Nov 4, 2025	176.45	178.46	176.45	178.13	177.63	-0.49%	40
Nov 3, 2025	178.09	180.88	177.35	179.01	178.51	-2.05%	29
Oct 31, 2025	179.00	182.76	178.72	182.76	182.25	0.06%	27
Oct 30, 2025	182.00	184.81	180.75	182.64	182.13	1.00%	63
Oct 29, 2025	179.66	181.59	179.66	180.84	180.33	0.84%	46
Oct 28, 2025	177.71	179.33	177.57	179.33	178.83	0.48%	8
Oct 27, 2025	176.94	179.83	176.94	178.48	177.98	0.11%	16
Oct 24, 2025	180.61	180.80	178.07	178.29	177.79	0.15%	368
Oct 23, 2025	172.81	178.05	171.83	178.02	177.52	4.32%	581
Oct 22, 2025	172.69	172.69	169.73	170.65	170.17	-1.06%	248
Oct 21, 2025	167.64	172.49	167.64	172.49	172.01	2.18%	185
Oct 20, 2025	167.38	168.80	167.07	168.80	168.33	1.77%	27
Oct 17, 2025	166.51	166.51	164.95	165.87	165.41	0.21%	35
Oct 16, 2025	165.20	165.52	163.50	165.52	165.06	2.11%	10
Oct 15, 2025	165.00	165.00	162.06	162.10	161.65	-0.72%	468
Oct 14, 2025	158.06	163.53	158.06	163.28	162.82	0.76%	919
Oct 13, 2025	160.00	163.85	160.00	162.04	161.59	0.97%	34
Oct 10, 2025	163.20	163.56	160.49	160.49	160.04	-2.00%	426