Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
201.22
+3.09 (1.56%)
Nov 21, 2024, 10:44 AM EST - Market open
Dover Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 199.16 | 199.50 | 196.63 | 198.13 | 198.13 | -0.30% | 699,312 |
Nov 19, 2024 | 198.02 | 199.22 | 197.28 | 198.73 | 198.73 | -0.90% | 761,371 |
Nov 18, 2024 | 200.96 | 201.89 | 200.19 | 200.53 | 200.53 | -0.32% | 613,858 |
Nov 15, 2024 | 202.03 | 203.66 | 200.56 | 201.18 | 201.18 | -0.45% | 678,654 |
Nov 14, 2024 | 203.55 | 204.15 | 201.91 | 202.09 | 202.09 | -0.93% | 494,867 |
Nov 13, 2024 | 201.61 | 204.93 | 201.24 | 203.99 | 203.99 | 0.81% | 533,175 |
Nov 12, 2024 | 204.51 | 204.89 | 201.76 | 202.35 | 202.35 | -1.09% | 501,400 |
Nov 11, 2024 | 202.42 | 204.93 | 202.42 | 204.58 | 204.58 | 1.53% | 526,223 |
Nov 8, 2024 | 201.35 | 203.87 | 200.74 | 201.50 | 201.50 | -0.13% | 993,284 |
Nov 7, 2024 | 202.83 | 202.83 | 200.50 | 201.76 | 201.76 | -0.39% | 749,598 |
Nov 6, 2024 | 200.52 | 204.06 | 200.10 | 202.56 | 202.56 | 5.42% | 1,251,997 |
Nov 5, 2024 | 188.95 | 192.24 | 188.72 | 192.15 | 192.15 | 1.58% | 486,748 |
Nov 4, 2024 | 188.94 | 191.75 | 188.55 | 189.16 | 189.16 | 0.03% | 523,373 |
Nov 1, 2024 | 189.72 | 191.60 | 188.85 | 189.11 | 189.11 | -0.12% | 606,480 |
Oct 31, 2024 | 191.97 | 192.90 | 189.18 | 189.33 | 189.33 | -1.90% | 881,698 |
Oct 30, 2024 | 191.72 | 194.32 | 191.11 | 192.99 | 192.99 | 0.60% | 889,184 |
Oct 29, 2024 | 191.05 | 192.18 | 189.09 | 191.84 | 191.84 | -0.32% | 830,695 |
Oct 28, 2024 | 188.68 | 192.49 | 188.68 | 192.46 | 192.46 | 2.93% | 1,385,267 |
Oct 25, 2024 | 188.39 | 189.33 | 185.76 | 186.98 | 186.98 | 1.19% | 1,238,472 |
Oct 24, 2024 | 185.96 | 189.84 | 183.01 | 184.78 | 184.78 | -3.60% | 2,620,522 |
Oct 23, 2024 | 191.17 | 192.75 | 190.54 | 191.68 | 191.68 | 0.15% | 1,037,385 |
Oct 22, 2024 | 192.12 | 192.40 | 190.20 | 191.40 | 191.40 | -0.70% | 754,423 |
Oct 21, 2024 | 194.26 | 194.50 | 192.29 | 192.74 | 192.74 | -0.84% | 601,947 |
Oct 18, 2024 | 195.38 | 195.60 | 193.46 | 194.38 | 194.38 | -0.26% | 985,543 |
Oct 17, 2024 | 194.56 | 195.68 | 193.64 | 194.88 | 194.88 | 1.08% | 879,221 |
Oct 16, 2024 | 190.71 | 194.11 | 190.52 | 192.79 | 192.79 | 0.79% | 750,295 |
Oct 15, 2024 | 193.90 | 194.43 | 191.07 | 191.28 | 191.28 | -1.26% | 585,260 |
Oct 14, 2024 | 190.89 | 193.91 | 190.30 | 193.73 | 193.73 | 1.59% | 908,638 |
Oct 11, 2024 | 186.43 | 191.28 | 186.06 | 190.69 | 190.69 | 2.18% | 1,497,520 |
Oct 10, 2024 | 186.08 | 187.39 | 185.00 | 186.62 | 186.62 | 0.29% | 1,857,132 |
Oct 9, 2024 | 185.52 | 187.81 | 185.00 | 186.08 | 186.08 | -0.58% | 1,330,117 |
Oct 8, 2024 | 187.47 | 188.20 | 185.95 | 187.16 | 187.16 | -0.20% | 876,439 |
Oct 7, 2024 | 188.01 | 189.01 | 186.77 | 187.53 | 187.53 | -0.73% | 800,144 |
Oct 4, 2024 | 191.73 | 191.73 | 187.46 | 188.91 | 188.91 | -0.38% | 778,679 |
Oct 3, 2024 | 189.73 | 190.11 | 188.40 | 189.64 | 189.64 | -0.33% | 699,523 |
Oct 2, 2024 | 189.23 | 191.02 | 188.75 | 190.27 | 190.27 | -0.07% | 1,032,387 |
Oct 1, 2024 | 191.68 | 192.46 | 188.91 | 190.41 | 190.41 | -0.69% | 557,703 |
Sep 30, 2024 | 191.88 | 192.35 | 189.80 | 191.74 | 191.74 | -0.54% | 521,938 |
Sep 27, 2024 | 193.62 | 194.75 | 192.42 | 192.78 | 192.78 | -0.13% | 636,686 |
Sep 26, 2024 | 191.75 | 193.14 | 190.16 | 193.03 | 193.03 | 1.48% | 945,529 |
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 |