Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
172.98
-5.12 (-2.87%)
At close: Sep 12, 2025, 4:00 PM EDT
172.75
-0.23 (-0.13%)
After-hours: Sep 12, 2025, 7:54 PM EDT

Dover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025177.45177.60172.88172.98172.98-2.87%1,133,214
Sep 11, 2025175.79178.61175.79178.10178.101.40%1,031,799
Sep 10, 2025175.19177.86174.94175.64175.640.55%882,255
Sep 9, 2025177.52177.52174.05174.68174.68-1.87%764,701
Sep 8, 2025177.77178.63175.82178.00178.000.14%1,136,113
Sep 5, 2025178.96180.48176.60177.75177.75-0.34%1,047,588
Sep 4, 2025174.74178.40174.26178.36178.362.08%771,559
Sep 3, 2025175.49175.99173.96174.73174.73-0.59%722,760
Sep 2, 2025176.70176.81174.38175.77175.77-1.73%955,424
Aug 29, 2025180.90181.57178.65178.86178.86-1.50%496,970
Aug 28, 2025182.81183.43181.01181.59181.06-0.61%570,373
Aug 27, 2025181.51183.68181.28182.71182.180.27%546,320
Aug 26, 2025180.45182.56179.96182.21181.680.94%1,566,049
Aug 25, 2025183.26183.33180.46180.51179.99-1.40%514,327
Aug 22, 2025178.72183.84178.54183.07182.543.19%1,059,362
Aug 21, 2025178.00179.43177.07177.41176.90-0.74%841,925
Aug 20, 2025179.14179.60177.74178.74178.22-0.54%881,054
Aug 19, 2025177.77180.17177.22179.71179.191.45%1,379,176
Aug 18, 2025176.42177.54175.71177.15176.640.35%555,811
Aug 15, 2025179.64179.64176.43176.54176.03-1.59%620,612
Aug 14, 2025180.77181.02178.59179.40178.88-1.88%772,194
Aug 13, 2025178.77182.91178.64182.83182.302.72%1,119,363
Aug 12, 2025176.43178.09175.76177.99177.471.54%901,645
Aug 11, 2025174.22175.45173.83175.29174.781.02%1,334,023
Aug 8, 2025174.47175.31173.30173.52173.02-0.26%608,878
Aug 7, 2025175.99176.52173.34173.97173.47-0.19%721,026
Aug 6, 2025177.50177.75174.06174.30173.80-1.63%1,285,725
Aug 5, 2025177.10177.79174.92177.18176.670.61%1,085,346
Aug 4, 2025175.72176.47175.00176.10175.590.65%1,043,895
Aug 1, 2025178.05178.59174.43174.97174.46-3.41%1,540,733
Jul 31, 2025181.57183.53180.68181.14180.62-0.59%1,213,028
Jul 30, 2025184.58185.01181.38182.22181.69-0.99%1,120,180
Jul 29, 2025186.33186.54183.40184.05183.52-0.48%955,649
Jul 28, 2025187.00187.00184.57184.93184.39-0.84%1,105,385
Jul 25, 2025186.96187.54184.00186.50185.96-0.07%1,579,895
Jul 24, 2025195.03195.23184.91186.63186.09-2.24%2,770,310
Jul 23, 2025190.84191.75189.25190.90190.350.72%1,087,402
Jul 22, 2025186.50189.90186.50189.54188.991.37%859,121
Jul 21, 2025189.09189.17186.61186.98186.44-0.67%1,169,525
Jul 18, 2025191.02191.41187.29188.24187.69-1.23%2,574,041
Jul 17, 2025187.96191.20187.49190.59190.041.46%880,095
Jul 16, 2025187.33189.00184.88187.84187.300.41%805,629
Jul 15, 2025190.92190.92187.00187.07186.53-0.97%971,756
Jul 14, 2025188.52189.21186.00188.90188.35-0.02%1,925,256
Jul 11, 2025188.76189.50188.16188.94188.39-0.83%730,008
Jul 10, 2025188.78192.41188.33190.52189.971.22%657,825
Jul 9, 2025189.90189.90186.86188.22187.67-0.11%859,780
Jul 8, 2025187.80189.85187.73188.43187.880.57%892,843
Jul 7, 2025187.88189.47185.62187.37186.83-0.67%1,069,523
Jul 3, 2025188.88189.70187.65188.63188.080.26%488,787