Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
172.57
+0.63 (0.37%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 171.90 | 172.86 | 171.04 | 172.57 | 172.57 | 0.37% | 936,923 |
| Sep 15, 2025 | 173.11 | 173.86 | 171.69 | 171.94 | 171.94 | -0.60% | 742,901 |
| Sep 12, 2025 | 177.45 | 177.60 | 172.88 | 172.98 | 172.98 | -2.87% | 1,133,214 |
| Sep 11, 2025 | 175.79 | 178.61 | 175.79 | 178.10 | 178.10 | 1.40% | 1,031,799 |
| Sep 10, 2025 | 175.19 | 177.86 | 174.94 | 175.64 | 175.64 | 0.55% | 882,255 |
| Sep 9, 2025 | 177.52 | 177.52 | 174.05 | 174.68 | 174.68 | -1.87% | 764,701 |
| Sep 8, 2025 | 177.77 | 178.63 | 175.82 | 178.00 | 178.00 | 0.14% | 1,136,113 |
| Sep 5, 2025 | 178.96 | 180.48 | 176.60 | 177.75 | 177.75 | -0.34% | 1,047,588 |
| Sep 4, 2025 | 174.74 | 178.40 | 174.26 | 178.36 | 178.36 | 2.08% | 771,559 |
| Sep 3, 2025 | 175.49 | 175.99 | 173.96 | 174.73 | 174.73 | -0.59% | 722,760 |
| Sep 2, 2025 | 176.70 | 176.81 | 174.38 | 175.77 | 175.77 | -1.73% | 955,424 |
| Aug 29, 2025 | 180.90 | 181.57 | 178.65 | 178.86 | 178.86 | -1.50% | 496,970 |
| Aug 28, 2025 | 182.81 | 183.43 | 181.01 | 181.59 | 181.06 | -0.61% | 570,373 |
| Aug 27, 2025 | 181.51 | 183.68 | 181.28 | 182.71 | 182.18 | 0.27% | 546,320 |
| Aug 26, 2025 | 180.45 | 182.56 | 179.96 | 182.21 | 181.68 | 0.94% | 1,566,049 |
| Aug 25, 2025 | 183.26 | 183.33 | 180.46 | 180.51 | 179.99 | -1.40% | 514,327 |
| Aug 22, 2025 | 178.72 | 183.84 | 178.54 | 183.07 | 182.54 | 3.19% | 1,059,362 |
| Aug 21, 2025 | 178.00 | 179.43 | 177.07 | 177.41 | 176.90 | -0.74% | 841,925 |
| Aug 20, 2025 | 179.14 | 179.60 | 177.74 | 178.74 | 178.22 | -0.54% | 881,054 |
| Aug 19, 2025 | 177.77 | 180.17 | 177.22 | 179.71 | 179.19 | 1.45% | 1,379,176 |
| Aug 18, 2025 | 176.42 | 177.54 | 175.71 | 177.15 | 176.64 | 0.35% | 555,811 |
| Aug 15, 2025 | 179.64 | 179.64 | 176.43 | 176.54 | 176.03 | -1.59% | 620,612 |
| Aug 14, 2025 | 180.77 | 181.02 | 178.59 | 179.40 | 178.88 | -1.88% | 772,194 |
| Aug 13, 2025 | 178.77 | 182.91 | 178.64 | 182.83 | 182.30 | 2.72% | 1,119,363 |
| Aug 12, 2025 | 176.43 | 178.09 | 175.76 | 177.99 | 177.47 | 1.54% | 901,645 |
| Aug 11, 2025 | 174.22 | 175.45 | 173.83 | 175.29 | 174.78 | 1.02% | 1,334,023 |
| Aug 8, 2025 | 174.47 | 175.31 | 173.30 | 173.52 | 173.02 | -0.26% | 608,878 |
| Aug 7, 2025 | 175.99 | 176.52 | 173.34 | 173.97 | 173.47 | -0.19% | 721,026 |
| Aug 6, 2025 | 177.50 | 177.75 | 174.06 | 174.30 | 173.80 | -1.63% | 1,285,725 |
| Aug 5, 2025 | 177.10 | 177.79 | 174.92 | 177.18 | 176.67 | 0.61% | 1,085,346 |
| Aug 4, 2025 | 175.72 | 176.47 | 175.00 | 176.10 | 175.59 | 0.65% | 1,043,895 |
| Aug 1, 2025 | 178.05 | 178.59 | 174.43 | 174.97 | 174.46 | -3.41% | 1,540,733 |
| Jul 31, 2025 | 181.57 | 183.53 | 180.68 | 181.14 | 180.62 | -0.59% | 1,213,028 |
| Jul 30, 2025 | 184.58 | 185.01 | 181.38 | 182.22 | 181.69 | -0.99% | 1,120,180 |
| Jul 29, 2025 | 186.33 | 186.54 | 183.40 | 184.05 | 183.52 | -0.48% | 955,649 |
| Jul 28, 2025 | 187.00 | 187.00 | 184.57 | 184.93 | 184.39 | -0.84% | 1,105,385 |
| Jul 25, 2025 | 186.96 | 187.54 | 184.00 | 186.50 | 185.96 | -0.07% | 1,579,895 |
| Jul 24, 2025 | 195.03 | 195.23 | 184.91 | 186.63 | 186.09 | -2.24% | 2,770,310 |
| Jul 23, 2025 | 190.84 | 191.75 | 189.25 | 190.90 | 190.35 | 0.72% | 1,087,402 |
| Jul 22, 2025 | 186.50 | 189.90 | 186.50 | 189.54 | 188.99 | 1.37% | 859,121 |
| Jul 21, 2025 | 189.09 | 189.17 | 186.61 | 186.98 | 186.44 | -0.67% | 1,169,525 |
| Jul 18, 2025 | 191.02 | 191.41 | 187.29 | 188.24 | 187.69 | -1.23% | 2,574,041 |
| Jul 17, 2025 | 187.96 | 191.20 | 187.49 | 190.59 | 190.04 | 1.46% | 880,095 |
| Jul 16, 2025 | 187.33 | 189.00 | 184.88 | 187.84 | 187.30 | 0.41% | 805,629 |
| Jul 15, 2025 | 190.92 | 190.92 | 187.00 | 187.07 | 186.53 | -0.97% | 971,756 |
| Jul 14, 2025 | 188.52 | 189.21 | 186.00 | 188.90 | 188.35 | -0.02% | 1,925,256 |
| Jul 11, 2025 | 188.76 | 189.50 | 188.16 | 188.94 | 188.39 | -0.83% | 730,008 |
| Jul 10, 2025 | 188.78 | 192.41 | 188.33 | 190.52 | 189.97 | 1.22% | 657,825 |
| Jul 9, 2025 | 189.90 | 189.90 | 186.86 | 188.22 | 187.67 | -0.11% | 859,780 |
| Jul 8, 2025 | 187.80 | 189.85 | 187.73 | 188.43 | 187.88 | 0.57% | 892,843 |