Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
164.59
-1.93 (-1.16%)
At close: Oct 7, 2025, 4:00 PM EDT
164.59
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:59 PM EDT
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 167.30 | 167.34 | 164.22 | 164.59 | - | -1.16% | 823,447 |
| Oct 6, 2025 | 167.68 | 167.75 | 165.17 | 166.52 | 166.52 | -0.05% | 791,333 |
| Oct 3, 2025 | 166.49 | 168.32 | 166.34 | 166.61 | 166.61 | -0.08% | 832,597 |
| Oct 2, 2025 | 166.71 | 168.18 | 166.07 | 166.75 | 166.75 | 0.21% | 793,393 |
| Oct 1, 2025 | 165.40 | 167.48 | 165.32 | 166.40 | 166.40 | -0.26% | 768,659 |
| Sep 30, 2025 | 166.42 | 167.15 | 164.62 | 166.83 | 166.83 | 0.11% | 1,151,326 |
| Sep 29, 2025 | 168.98 | 169.01 | 166.24 | 166.64 | 166.64 | -0.80% | 1,303,999 |
| Sep 26, 2025 | 166.47 | 168.25 | 165.58 | 167.99 | 167.99 | 1.45% | 849,620 |
| Sep 25, 2025 | 166.08 | 166.45 | 163.70 | 165.59 | 165.59 | -1.02% | 1,377,885 |
| Sep 24, 2025 | 169.07 | 169.75 | 167.04 | 167.29 | 167.29 | -1.06% | 1,205,899 |
| Sep 23, 2025 | 171.34 | 172.26 | 168.49 | 169.09 | 169.09 | -0.68% | 1,133,243 |
| Sep 22, 2025 | 170.35 | 170.95 | 169.52 | 170.24 | 170.24 | -0.64% | 855,510 |
| Sep 19, 2025 | 173.15 | 173.56 | 170.89 | 171.34 | 171.34 | -0.84% | 1,492,694 |
| Sep 18, 2025 | 172.68 | 174.37 | 171.92 | 172.80 | 172.80 | 0.79% | 831,426 |
| Sep 17, 2025 | 173.24 | 175.81 | 170.38 | 171.45 | 171.45 | -0.65% | 720,378 |
| Sep 16, 2025 | 171.90 | 172.86 | 171.04 | 172.57 | 172.57 | 0.37% | 947,329 |
| 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 |