Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
181.22
+13.61 (8.12%)
At close: Oct 23, 2025, 4:00 PM EDT
181.68
+0.46 (0.25%)
After-hours: Oct 23, 2025, 7:59 PM EDT

Dover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025172.52181.36170.00181.22181.228.12%2,231,500
Oct 22, 2025172.92173.58167.34167.61167.61-3.14%2,069,386
Oct 21, 2025168.29173.63168.29173.04173.042.44%1,453,265
Oct 20, 2025167.65169.35166.93168.92168.921.45%1,165,282
Oct 17, 2025165.35166.59164.73166.50166.500.22%2,917,455
Oct 16, 2025163.52166.37163.33166.13166.132.13%1,945,889
Oct 15, 2025164.80164.99161.28162.66162.660.07%1,048,131
Oct 14, 2025159.18163.67158.97162.55162.550.86%1,094,247
Oct 13, 2025163.85163.85161.16161.16161.16-0.18%1,187,243
Oct 10, 2025163.21164.06160.40161.45161.45-0.52%1,681,913
Oct 9, 2025165.41165.45162.05162.30162.30-1.49%831,239
Oct 8, 2025165.41166.00163.72164.75164.750.10%697,286
Oct 7, 2025167.30167.34164.22164.59164.59-1.16%825,533
Oct 6, 2025167.68167.75165.17166.52166.52-0.05%791,333
Oct 3, 2025166.49168.32166.34166.61166.61-0.08%832,597
Oct 2, 2025166.71168.18166.07166.75166.750.21%793,393
Oct 1, 2025165.40167.48165.32166.40166.40-0.26%768,659
Sep 30, 2025166.42167.15164.62166.83166.830.11%1,151,326
Sep 29, 2025168.98169.01166.24166.64166.64-0.80%1,303,999
Sep 26, 2025166.47168.25165.58167.99167.991.45%849,620
Sep 25, 2025166.08166.45163.70165.59165.59-1.02%1,377,885
Sep 24, 2025169.07169.75167.04167.29167.29-1.06%1,205,899
Sep 23, 2025171.34172.26168.49169.09169.09-0.68%1,133,243
Sep 22, 2025170.35170.95169.52170.24170.24-0.64%855,510
Sep 19, 2025173.15173.56170.89171.34171.34-0.84%1,492,694
Sep 18, 2025172.68174.37171.92172.80172.800.79%831,426
Sep 17, 2025173.24175.81170.38171.45171.45-0.65%720,378
Sep 16, 2025171.90172.86171.04172.57172.570.37%947,329
Sep 15, 2025173.11173.86171.69171.94171.94-0.60%742,901
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