Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	217.96	218.78	211.75	215.34	-	-0.11%	561,469
Mar 24, 2026	209.91	216.48	209.33	215.58	215.58	1.55%	893,083
Mar 23, 2026	214.97	216.09	212.08	212.29	212.29	1.39%	1,265,956
Mar 20, 2026	210.42	213.43	207.70	209.37	209.37	-1.00%	1,815,886
Mar 19, 2026	209.29	212.99	207.75	211.49	211.49	-0.35%	1,067,980
Mar 18, 2026	213.26	214.54	211.47	212.23	212.23	-0.74%	1,052,982
Mar 17, 2026	211.32	215.71	208.47	213.82	213.82	3.09%	1,625,319
Mar 16, 2026	206.57	208.75	205.51	207.42	207.42	1.71%	915,299
Mar 13, 2026	205.40	206.47	201.97	203.93	203.93	0.06%	686,824
Mar 12, 2026	207.86	208.44	203.25	203.80	203.80	-3.11%	1,189,181
Mar 11, 2026	209.10	210.80	206.92	210.34	210.34	0.04%	857,700
Mar 10, 2026	211.50	214.16	208.53	210.26	210.26	-0.35%	818,724
Mar 9, 2026	204.72	211.26	201.79	211.00	211.00	1.24%	1,314,986
Mar 6, 2026	211.73	211.73	206.88	208.42	208.42	-3.32%	1,929,292
Mar 5, 2026	220.04	220.74	213.60	215.58	215.58	-2.82%	1,524,428
Mar 4, 2026	221.14	222.13	219.66	221.84	221.84	0.49%	1,102,409
Mar 3, 2026	219.46	221.77	217.22	220.76	220.76	-2.49%	1,429,973
Mar 2, 2026	220.18	226.43	217.69	226.40	226.40	0.40%	1,271,370
Feb 27, 2026	224.60	225.60	222.04	225.50	225.50	-0.72%	1,555,192
Feb 26, 2026	227.68	228.84	224.22	227.14	226.62	0.18%	889,962
Feb 25, 2026	231.89	232.49	224.33	226.73	226.21	-2.00%	1,292,914
Feb 24, 2026	231.33	233.85	229.91	231.35	230.82	0.27%	1,048,849
Feb 23, 2026	232.82	234.00	228.59	230.73	230.20	-1.11%	1,086,213
Feb 20, 2026	232.15	236.69	231.02	233.31	232.78	0.34%	1,421,699
Feb 19, 2026	231.12	233.19	230.82	232.52	231.99	0.19%	968,528
Feb 18, 2026	233.52	234.73	231.14	232.08	231.55	-0.50%	1,392,822
Feb 17, 2026	229.43	234.01	229.43	233.25	232.72	0.70%	1,403,784
Feb 13, 2026	230.80	233.91	225.26	231.63	231.10	0.46%	1,780,002
Feb 12, 2026	234.61	237.54	229.95	230.57	230.04	-1.07%	2,026,157
Feb 11, 2026	230.81	233.88	230.15	233.07	232.54	1.56%	1,301,476
Feb 10, 2026	224.46	230.36	224.16	229.48	228.95	2.00%	1,392,542
Feb 9, 2026	222.95	225.23	222.10	224.99	224.47	0.59%	1,283,853
Feb 6, 2026	220.01	224.03	218.85	223.66	223.15	2.81%	1,209,032
Feb 5, 2026	219.44	219.89	215.86	217.55	217.05	-1.12%	1,731,780
Feb 4, 2026	212.86	220.48	212.86	220.02	219.52	3.95%	2,155,502
Feb 3, 2026	207.56	211.88	207.40	211.66	211.18	2.09%	1,819,200
Feb 2, 2026	201.50	208.30	201.50	207.32	206.85	2.89%	1,827,012
Jan 30, 2026	200.35	205.58	199.85	201.49	201.03	-0.51%	2,050,624
Jan 29, 2026	208.54	209.00	197.97	202.53	202.07	-1.68%	3,182,581
Jan 28, 2026	207.28	208.56	204.30	206.00	205.53	-0.61%	1,392,957
Jan 27, 2026	208.48	209.00	207.01	207.26	206.79	-0.21%	848,173
Jan 26, 2026	207.48	208.33	206.12	207.70	207.22	0.48%	864,685
Jan 23, 2026	208.90	208.90	206.19	206.71	206.24	-1.30%	1,185,354
Jan 22, 2026	209.89	210.75	207.77	209.43	208.95	0.42%	1,166,672
Jan 21, 2026	203.25	209.75	202.60	208.55	208.07	3.62%	1,544,238
Jan 20, 2026	203.26	204.61	200.38	201.27	200.81	-2.58%	1,411,478
Jan 16, 2026	205.88	207.60	205.50	206.61	206.14	0.36%	1,701,255
Jan 15, 2026	205.68	208.14	204.63	205.86	205.39	0.74%	1,148,505
Jan 14, 2026	204.49	205.38	202.44	204.34	203.87	-0.03%	890,519
Jan 13, 2026	204.00	205.16	202.94	204.40	203.93	0.47%	751,545