Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
193.03
+2.81 (1.48%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 191.75 | 193.14 | 190.16 | 193.03 | 193.03 | 1.48% | 934,976 |
| Sep 25, 2024 | 193.53 | 193.85 | 189.96 | 190.22 | 190.22 | -1.25% | 571,164 |
| Sep 24, 2024 | 192.18 | 193.12 | 191.30 | 192.63 | 192.63 | 0.84% | 585,673 |
| Sep 23, 2024 | 189.84 | 191.40 | 189.04 | 191.03 | 191.03 | 1.01% | 643,982 |
| Sep 20, 2024 | 189.58 | 190.97 | 188.36 | 189.12 | 189.12 | -1.08% | 1,622,279 |
| Sep 19, 2024 | 189.40 | 192.05 | 188.38 | 191.18 | 191.18 | 2.82% | 1,090,223 |
| Sep 18, 2024 | 188.23 | 189.19 | 185.24 | 185.93 | 185.93 | -1.28% | 1,265,694 |
| Sep 17, 2024 | 187.75 | 190.46 | 187.11 | 188.35 | 188.35 | 0.85% | 991,073 |
| Sep 16, 2024 | 186.19 | 187.90 | 185.44 | 186.77 | 186.77 | 0.92% | 1,033,789 |
| Sep 13, 2024 | 187.35 | 188.23 | 184.92 | 185.06 | 185.06 | -0.87% | 1,185,166 |
| Sep 12, 2024 | 183.80 | 186.71 | 181.84 | 186.68 | 186.68 | 1.92% | 907,295 |
| Sep 11, 2024 | 180.66 | 183.44 | 176.62 | 183.16 | 183.16 | 0.94% | 1,205,200 |
| Sep 10, 2024 | 179.30 | 181.58 | 177.65 | 181.45 | 181.45 | 1.43% | 831,194 |
| Sep 9, 2024 | 176.90 | 179.35 | 176.06 | 178.89 | 178.89 | 2.00% | 861,219 |
| Sep 6, 2024 | 175.40 | 177.28 | 174.21 | 175.38 | 175.38 | 0.19% | 1,175,621 |
| Sep 5, 2024 | 176.16 | 176.86 | 173.31 | 175.05 | 175.05 | -0.76% | 1,216,390 |
| Sep 4, 2024 | 180.16 | 180.41 | 175.42 | 176.39 | 176.39 | -2.14% | 1,182,108 |
| Sep 3, 2024 | 185.00 | 185.50 | 179.19 | 180.25 | 180.25 | -3.11% | 781,906 |
| Aug 30, 2024 | 183.12 | 186.17 | 182.79 | 186.03 | 186.03 | 1.65% | 1,631,907 |
| Aug 29, 2024 | 183.48 | 185.26 | 181.76 | 183.01 | 182.51 | 0.64% | 898,427 |
| Aug 28, 2024 | 182.53 | 183.38 | 181.43 | 181.84 | 181.34 | -0.36% | 379,596 |
| Aug 27, 2024 | 183.06 | 183.77 | 182.45 | 182.49 | 181.99 | -0.49% | 425,420 |
| Aug 26, 2024 | 185.30 | 186.11 | 182.54 | 183.39 | 182.88 | -0.68% | 653,702 |
| Aug 23, 2024 | 182.74 | 185.12 | 181.60 | 184.64 | 184.13 | 1.71% | 414,591 |
| Aug 22, 2024 | 182.10 | 182.80 | 180.94 | 181.54 | 181.04 | -0.38% | 389,238 |
| Aug 21, 2024 | 180.74 | 182.57 | 180.07 | 182.24 | 181.74 | 1.21% | 459,556 |
| Aug 20, 2024 | 181.36 | 181.69 | 179.71 | 180.07 | 179.57 | -0.90% | 447,842 |
| Aug 19, 2024 | 180.27 | 182.48 | 180.00 | 181.70 | 181.20 | 1.04% | 689,353 |
| Aug 16, 2024 | 178.78 | 180.60 | 178.45 | 179.83 | 179.33 | 0.48% | 985,084 |
| Aug 15, 2024 | 179.33 | 180.59 | 177.76 | 178.97 | 178.48 | 1.22% | 534,873 |
| Aug 14, 2024 | 176.49 | 177.94 | 175.82 | 176.82 | 176.33 | 0.10% | 579,763 |
| Aug 13, 2024 | 175.03 | 177.13 | 174.10 | 176.65 | 176.16 | 1.31% | 536,712 |
| Aug 12, 2024 | 176.30 | 176.66 | 173.78 | 174.37 | 173.89 | -1.06% | 428,424 |
| Aug 9, 2024 | 176.27 | 176.56 | 174.19 | 176.23 | 175.74 | -0.19% | 635,695 |
| Aug 8, 2024 | 174.32 | 176.76 | 173.95 | 176.56 | 176.07 | 2.35% | 647,383 |
| Aug 7, 2024 | 176.14 | 177.74 | 172.30 | 172.50 | 172.02 | -1.13% | 639,313 |
| Aug 6, 2024 | 173.68 | 176.95 | 172.59 | 174.48 | 174.00 | 1.01% | 1,030,357 |
| Aug 5, 2024 | 174.29 | 174.67 | 171.54 | 172.74 | 172.26 | -1.53% | 1,092,009 |
| Aug 2, 2024 | 176.88 | 176.88 | 173.04 | 175.42 | 174.94 | -2.08% | 976,784 |
| Aug 1, 2024 | 184.02 | 185.24 | 178.41 | 179.15 | 178.66 | -2.77% | 917,880 |
| Jul 31, 2024 | 185.96 | 186.74 | 183.81 | 184.26 | 183.75 | -0.14% | 1,125,078 |
| Jul 30, 2024 | 187.62 | 188.59 | 184.00 | 184.51 | 184.00 | -1.05% | 880,212 |
| Jul 29, 2024 | 185.34 | 186.92 | 183.94 | 186.47 | 185.96 | 0.67% | 948,150 |
| Jul 26, 2024 | 185.43 | 188.11 | 184.52 | 185.23 | 184.72 | -0.59% | 1,412,003 |
| Jul 25, 2024 | 180.10 | 188.83 | 178.83 | 186.32 | 185.81 | 5.67% | 2,544,947 |
| Jul 24, 2024 | 179.40 | 179.69 | 176.21 | 176.33 | 175.84 | -2.24% | 1,310,701 |
| Jul 23, 2024 | 181.68 | 182.65 | 179.96 | 180.37 | 179.87 | -0.43% | 1,122,458 |
| Jul 22, 2024 | 181.99 | 183.50 | 179.32 | 181.15 | 180.65 | -1.39% | 1,416,636 |
| Jul 19, 2024 | 187.53 | 188.00 | 182.76 | 183.70 | 183.19 | -1.42% | 856,620 |
| Jul 18, 2024 | 188.41 | 191.53 | 186.23 | 186.34 | 185.83 | -1.83% | 1,271,900 |
| Jul 17, 2024 | 190.79 | 192.31 | 189.64 | 189.81 | 189.29 | -0.88% | 1,021,309 |
| Jul 16, 2024 | 185.55 | 191.70 | 184.50 | 191.49 | 190.96 | 3.51% | 1,312,274 |
| Jul 15, 2024 | 184.62 | 187.22 | 184.17 | 184.99 | 184.48 | 0.25% | 797,444 |
| Jul 12, 2024 | 183.74 | 185.34 | 182.83 | 184.52 | 184.01 | 1.33% | 836,024 |
| Jul 11, 2024 | 180.10 | 183.47 | 179.99 | 182.10 | 181.60 | 1.98% | 1,004,116 |
| Jul 10, 2024 | 175.13 | 178.66 | 175.10 | 178.56 | 178.07 | 1.96% | 875,216 |
| Jul 9, 2024 | 176.12 | 176.59 | 174.82 | 175.13 | 174.65 | -0.77% | 1,002,518 |
| Jul 8, 2024 | 177.50 | 178.44 | 176.01 | 176.49 | 176.00 | -0.11% | 705,788 |
| Jul 5, 2024 | 176.43 | 176.71 | 174.16 | 176.68 | 176.19 | -0.16% | 798,447 |
| Jul 3, 2024 | 177.41 | 178.12 | 175.89 | 176.97 | 176.48 | 0.01% | 514,683 |
| Jul 2, 2024 | 176.95 | 177.60 | 176.30 | 176.96 | 176.47 | -0.02% | 951,549 |
| Jul 1, 2024 | 181.70 | 181.70 | 176.52 | 176.99 | 176.50 | -1.92% | 868,453 |
| Jun 28, 2024 | 179.04 | 181.48 | 178.58 | 180.45 | 179.95 | 1.12% | 1,581,371 |
| Jun 27, 2024 | 178.74 | 179.68 | 177.44 | 178.45 | 177.96 | -0.15% | 712,035 |
| Jun 26, 2024 | 179.45 | 179.89 | 177.42 | 178.72 | 178.23 | -0.74% | 877,146 |
| Jun 25, 2024 | 184.09 | 184.09 | 180.01 | 180.06 | 179.56 | -2.35% | 994,214 |
| Jun 24, 2024 | 183.21 | 186.00 | 182.52 | 184.40 | 183.89 | 1.04% | 1,041,182 |
| Jun 21, 2024 | 182.62 | 183.00 | 180.23 | 182.50 | 182.00 | -0.44% | 1,432,577 |
| Jun 20, 2024 | 182.46 | 183.93 | 182.14 | 183.30 | 182.79 | 0.28% | 1,094,990 |
| Jun 18, 2024 | 180.40 | 182.84 | 179.36 | 182.79 | 182.29 | 1.99% | 1,332,270 |
| Jun 17, 2024 | 176.80 | 180.19 | 176.57 | 179.23 | 178.74 | 1.12% | 933,975 |
| Jun 14, 2024 | 180.02 | 180.62 | 174.88 | 177.25 | 176.76 | -2.28% | 1,049,364 |
| Jun 13, 2024 | 181.15 | 181.60 | 178.63 | 181.39 | 180.89 | -0.20% | 908,622 |
| Jun 12, 2024 | 178.97 | 182.13 | 178.59 | 181.75 | 181.25 | 2.53% | 1,649,272 |
| Jun 11, 2024 | 177.25 | 177.79 | 176.08 | 177.27 | 176.78 | -0.38% | 869,657 |
| Jun 10, 2024 | 176.61 | 178.83 | 176.61 | 177.95 | 177.46 | 0.41% | 963,838 |
| Jun 7, 2024 | 177.51 | 178.49 | 176.69 | 177.22 | 176.73 | -0.45% | 1,050,526 |
| Jun 6, 2024 | 180.77 | 181.58 | 177.49 | 178.03 | 177.54 | -1.62% | 1,092,599 |
| Jun 5, 2024 | 179.80 | 181.59 | 178.08 | 180.96 | 180.46 | 0.85% | 1,246,633 |
| Jun 4, 2024 | 180.70 | 181.42 | 178.28 | 179.44 | 178.95 | -1.02% | 1,242,771 |
| Jun 3, 2024 | 184.02 | 184.39 | 179.34 | 181.29 | 180.79 | -1.38% | 1,249,981 |
| May 31, 2024 | 181.49 | 184.07 | 179.82 | 183.82 | 183.31 | 1.21% | 1,718,884 |
| May 30, 2024 | 181.94 | 182.37 | 181.05 | 181.63 | 180.63 | 0.05% | 850,715 |
| May 29, 2024 | 182.00 | 183.00 | 181.44 | 181.54 | 180.54 | -1.06% | 969,258 |
| May 28, 2024 | 187.22 | 188.64 | 182.37 | 183.48 | 182.47 | -0.38% | 1,345,960 |
| May 24, 2024 | 185.02 | 185.43 | 183.01 | 184.18 | 183.16 | -0.05% | 761,527 |
| May 23, 2024 | 187.64 | 187.74 | 184.03 | 184.28 | 183.26 | -1.74% | 1,287,249 |
| May 22, 2024 | 186.38 | 187.80 | 186.19 | 187.55 | 186.52 | 0.80% | 937,237 |
| May 21, 2024 | 184.36 | 186.18 | 184.01 | 186.06 | 185.03 | 0.53% | 505,245 |
| May 20, 2024 | 184.11 | 185.99 | 184.11 | 185.08 | 184.06 | 0.54% | 738,689 |
| May 17, 2024 | 185.00 | 185.13 | 183.61 | 184.09 | 183.07 | -0.03% | 1,688,722 |
| May 16, 2024 | 184.92 | 185.50 | 183.81 | 184.14 | 183.12 | -0.56% | 889,034 |
| May 15, 2024 | 184.59 | 186.07 | 184.39 | 185.17 | 184.15 | 0.79% | 720,656 |
| May 14, 2024 | 185.00 | 185.47 | 183.21 | 183.71 | 182.70 | -0.30% | 839,971 |
| May 13, 2024 | 186.09 | 186.50 | 184.02 | 184.26 | 183.24 | -0.70% | 632,347 |
| May 10, 2024 | 185.71 | 186.21 | 184.92 | 185.55 | 184.53 | 0.32% | 837,686 |
| May 9, 2024 | 184.12 | 185.01 | 183.98 | 184.95 | 183.93 | 0.65% | 812,634 |
| May 8, 2024 | 181.15 | 184.23 | 181.11 | 183.75 | 182.74 | 1.06% | 1,027,475 |
| May 7, 2024 | 182.59 | 183.43 | 181.61 | 181.83 | 180.83 | 0.06% | 651,417 |
| May 6, 2024 | 180.21 | 181.79 | 179.80 | 181.73 | 180.73 | 1.53% | 642,623 |