Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	234.61	237.54	229.95	230.57	230.57	-1.07%	2,026,084
Feb 11, 2026	230.81	233.88	230.15	233.07	233.07	1.56%	1,301,144
Feb 10, 2026	224.46	230.36	224.16	229.48	229.48	2.00%	1,392,243
Feb 9, 2026	222.95	225.23	222.10	224.99	224.99	0.59%	1,282,564
Feb 6, 2026	220.01	224.03	218.85	223.66	223.66	2.81%	1,208,990
Feb 5, 2026	219.44	219.89	215.86	217.55	217.55	-1.12%	1,729,512
Feb 4, 2026	212.86	220.48	212.86	220.02	220.02	3.95%	2,155,108
Feb 3, 2026	207.56	211.88	207.40	211.66	211.66	2.09%	1,818,549
Feb 2, 2026	201.50	208.30	201.50	207.32	207.32	2.89%	1,826,836
Jan 30, 2026	200.35	205.58	199.85	201.49	201.49	-0.51%	1,873,442
Jan 29, 2026	208.54	209.00	197.97	202.53	202.53	-1.68%	3,174,384
Jan 28, 2026	207.28	208.56	204.30	206.00	206.00	-0.61%	1,366,079
Jan 27, 2026	208.48	209.00	207.01	207.26	207.26	-0.21%	847,366
Jan 26, 2026	207.48	208.33	206.12	207.70	207.70	0.48%	863,183
Jan 23, 2026	208.90	208.90	206.19	206.71	206.71	-1.30%	1,185,195
Jan 22, 2026	209.89	210.75	207.77	209.43	209.43	0.42%	1,142,694
Jan 21, 2026	203.25	209.75	202.60	208.55	208.55	3.62%	1,539,417
Jan 20, 2026	203.26	204.61	200.38	201.27	201.27	-2.58%	1,370,297
Jan 16, 2026	205.88	207.60	205.50	206.61	206.61	0.36%	1,596,519
Jan 15, 2026	205.68	208.14	204.63	205.86	205.86	0.74%	1,125,629
Jan 14, 2026	204.49	205.38	202.44	204.34	204.34	-0.03%	869,207
Jan 13, 2026	204.00	205.16	202.94	204.40	204.40	0.47%	751,413
Jan 12, 2026	201.87	203.83	200.69	203.44	203.44	0.77%	980,497
Jan 9, 2026	202.89	203.06	200.77	201.89	201.89	-0.05%	992,445
Jan 8, 2026	198.83	203.12	197.32	201.99	201.99	1.31%	813,667
Jan 7, 2026	203.45	204.24	199.12	199.38	199.38	-2.02%	1,078,486
Jan 6, 2026	202.27	203.81	199.51	203.50	203.50	0.61%	1,408,781
Jan 5, 2026	198.18	203.39	197.93	202.27	202.27	3.33%	1,399,901
Jan 2, 2026	195.18	197.55	193.89	195.75	195.75	0.26%	1,317,339
Dec 31, 2025	197.86	198.00	194.89	195.24	195.24	-1.28%	770,205
Dec 30, 2025	198.60	198.71	197.37	197.78	197.78	-0.63%	586,406
Dec 29, 2025	200.00	200.05	198.52	199.03	199.03	-0.56%	527,997
Dec 26, 2025	199.86	200.40	199.27	200.15	200.15	0.30%	332,423
Dec 24, 2025	200.25	200.92	199.29	199.56	199.56	-0.20%	292,839
Dec 23, 2025	199.43	200.45	198.71	199.95	199.95	0.22%	592,656
Dec 22, 2025	196.32	199.70	196.32	199.51	199.51	1.68%	837,566
Dec 19, 2025	195.55	197.25	195.12	196.21	196.21	0.07%	2,267,331
Dec 18, 2025	197.43	198.82	195.47	196.07	196.07	-0.04%	1,224,089
Dec 17, 2025	196.19	199.10	194.99	196.15	196.15	-0.23%	1,077,700
Dec 16, 2025	201.37	202.23	195.43	196.61	196.61	-2.33%	1,286,950
Dec 15, 2025	200.39	202.11	199.84	201.30	201.30	1.09%	1,191,354
Dec 12, 2025	201.89	203.69	199.04	199.12	199.12	-1.07%	1,272,312
Dec 11, 2025	196.37	201.72	195.92	201.28	201.28	2.85%	1,475,787
Dec 10, 2025	190.84	196.46	189.95	195.70	195.70	2.96%	1,043,715
Dec 9, 2025	190.33	192.08	189.45	190.08	190.08	-0.63%	1,089,499
Dec 8, 2025	191.07	192.60	190.28	191.28	191.28	0.10%	949,805
Dec 5, 2025	189.98	191.17	189.58	191.09	191.09	0.24%	770,735
Dec 4, 2025	190.15	191.54	188.32	190.64	190.64	0.19%	896,470
Dec 3, 2025	187.92	190.34	187.48	190.27	190.27	1.49%	1,005,429
Dec 2, 2025	185.38	188.00	183.68	187.48	187.48	1.40%	1,214,247