Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	210.19	217.24	210.19	213.51	213.51	0.79%	841,953
Jun 2, 2026	208.58	212.51	208.58	211.84	211.84	2.07%	519,452
Jun 1, 2026	208.21	208.37	204.52	207.54	207.54	-1.81%	673,610
May 29, 2026	211.99	213.27	209.87	211.36	211.36	-0.30%	1,275,746
May 28, 2026	211.96	213.00	209.30	212.51	211.99	-0.40%	645,111
May 27, 2026	215.73	216.40	212.40	213.37	212.85	-0.94%	661,232
May 26, 2026	212.14	215.95	211.96	215.40	214.87	2.62%	924,720
May 22, 2026	209.23	210.84	207.27	209.90	209.39	1.03%	566,600
May 21, 2026	209.65	209.96	206.16	207.77	207.26	-1.52%	912,195
May 20, 2026	208.50	211.11	205.72	210.98	210.46	1.65%	718,584
May 19, 2026	209.30	209.77	205.60	207.55	207.04	-1.56%	1,112,022
May 18, 2026	210.95	212.12	209.20	210.83	210.31	0.03%	654,064
May 15, 2026	211.87	212.98	209.88	210.77	210.25	-1.67%	657,787
May 14, 2026	216.20	216.82	213.40	214.36	213.84	-0.12%	735,505
May 13, 2026	217.26	217.44	214.01	214.62	214.09	-0.96%	608,937
May 12, 2026	219.97	220.48	214.84	216.71	216.18	-1.48%	775,409
May 11, 2026	220.46	221.76	218.85	219.97	219.43	0.06%	652,150
May 8, 2026	221.89	221.89	218.80	219.83	219.29	-0.48%	711,746
May 7, 2026	227.94	228.35	219.80	220.90	220.36	-2.76%	943,677
May 6, 2026	227.51	230.73	226.28	227.18	226.62	1.66%	997,723
May 5, 2026	222.59	225.45	220.56	223.47	222.92	1.18%	800,252
May 4, 2026	224.72	224.72	218.97	220.86	220.32	-2.18%	1,076,647
May 1, 2026	226.86	227.11	223.48	225.79	225.24	-0.27%	763,327
Apr 30, 2026	222.28	227.58	221.32	226.41	225.86	1.87%	1,313,674
Apr 29, 2026	224.14	225.43	220.28	222.25	221.71	-0.84%	671,954
Apr 28, 2026	226.10	226.30	222.59	224.14	223.59	-0.92%	1,107,171
Apr 27, 2026	225.98	227.98	223.13	226.23	225.68	0.65%	935,606
Apr 24, 2026	228.82	230.53	223.65	224.78	224.23	-1.48%	1,122,733
Apr 23, 2026	222.61	232.71	221.23	228.15	227.59	5.54%	2,386,593
Apr 22, 2026	221.58	221.58	215.60	216.17	215.64	-1.87%	862,687
Apr 21, 2026	221.77	224.11	219.72	220.28	219.74	-0.73%	922,870
Apr 20, 2026	218.32	222.70	218.32	221.90	221.36	1.29%	753,502
Apr 17, 2026	216.00	222.14	215.64	219.07	218.53	2.29%	2,560,147
Apr 16, 2026	215.53	218.38	213.78	214.17	213.65	-0.60%	793,045
Apr 15, 2026	217.66	217.66	212.04	215.46	214.93	-1.38%	994,395
Apr 14, 2026	219.25	220.30	216.92	218.48	217.95	-0.35%	788,143
Apr 13, 2026	216.82	219.36	214.03	219.24	218.70	0.98%	969,167
Apr 10, 2026	219.24	219.24	217.06	217.12	216.59	-0.55%	721,061
Apr 9, 2026	215.86	219.56	215.74	218.32	217.79	0.75%	947,739
Apr 8, 2026	215.22	217.54	213.53	216.69	216.16	4.41%	1,041,931
Apr 7, 2026	206.70	207.88	205.01	207.54	207.03	0.03%	785,885
Apr 6, 2026	204.22	207.53	204.13	207.48	206.97	1.02%	652,456
Apr 2, 2026	202.00	208.25	200.63	205.38	204.88	-0.93%	918,044
Apr 1, 2026	210.08	211.89	206.99	207.30	206.79	-0.55%	1,178,559
Mar 31, 2026	206.04	210.37	204.57	208.45	207.94	2.78%	860,672
Mar 30, 2026	208.31	208.64	201.68	202.81	202.31	-1.83%	813,347
Mar 27, 2026	209.00	210.14	205.82	206.60	206.09	-1.25%	942,927
Mar 26, 2026	213.27	215.35	209.09	209.21	208.70	-2.77%	919,274
Mar 25, 2026	217.96	218.78	211.75	215.16	214.63	-0.19%	939,868
Mar 24, 2026	209.91	216.48	209.33	215.58	215.05	1.55%	900,160