Skip to main content
Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
200.54
-5.89 (-2.85%)
Feb 21, 2025, 4:00 PM EST - Market closed

Dover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025206.60206.83198.91200.54200.54-2.85%1,169,976
Feb 20, 2025204.85207.28203.25206.43206.430.76%1,111,314
Feb 19, 2025204.09205.56203.59204.88204.88-0.23%783,469
Feb 18, 2025202.68205.42201.36205.36205.361.50%825,906
Feb 14, 2025202.75203.85201.58202.33202.33-0.18%571,534
Feb 13, 2025201.99203.21199.98202.69202.690.81%552,098
Feb 12, 2025199.05201.48199.00201.06201.06-0.78%735,202
Feb 11, 2025201.87203.97201.79202.64202.64-0.44%441,624
Feb 10, 2025203.55204.00201.32203.54203.540.49%654,517
Feb 7, 2025205.35205.35201.33202.54202.54-1.04%619,370
Feb 6, 2025205.51205.51203.43204.66204.66-0.03%575,442
Feb 5, 2025202.66205.22201.04204.73204.730.89%897,273
Feb 4, 2025204.17222.31201.76202.92202.920.32%842,495
Feb 3, 2025200.52204.38198.55202.28202.28-0.69%1,034,511
Jan 31, 2025206.85208.31202.27203.68203.68-0.85%2,050,261
Jan 30, 2025210.00214.57202.59205.42205.424.08%1,871,255
Jan 29, 2025197.36199.58196.67197.36197.36-0.36%1,157,191
Jan 28, 2025195.94198.23194.32198.08198.081.09%1,096,145
Jan 27, 2025197.12198.05194.24195.94195.94-1.39%782,185
Jan 24, 2025199.50199.94198.04198.71198.71-0.22%590,313
Jan 23, 2025199.00200.29197.95199.15199.150.17%515,497
Jan 22, 2025199.36199.92197.26198.81198.810.20%754,145
Jan 21, 2025196.45198.77196.00198.41198.411.71%1,017,495
Jan 17, 2025195.81196.45193.73195.08195.080.31%799,295
Jan 16, 2025191.00194.67190.05194.48194.481.96%772,490
Jan 15, 2025191.83193.11190.18190.74190.741.03%843,415
Jan 14, 2025188.28189.67187.79188.80188.801.10%847,917
Jan 13, 2025183.64186.97182.91186.75186.751.69%1,275,265
Jan 10, 2025185.00186.00182.75183.64183.64-1.91%1,072,136
Jan 8, 2025187.01187.85185.51187.22187.22-0.40%653,162
Jan 7, 2025187.91189.20186.87187.98187.98-0.03%692,532
Jan 6, 2025188.00190.30187.48188.03188.03-453,637
Jan 3, 2025186.66188.47185.16188.03188.031.29%404,519
Jan 2, 2025188.32189.00184.93185.64185.64-1.04%651,818
Dec 31, 2024186.91188.60186.11187.60187.600.69%901,796
Dec 30, 2024187.00188.00184.63186.32186.32-1.07%704,836
Dec 27, 2024189.31191.50187.65188.33188.33-1.35%457,439
Dec 26, 2024189.48191.49189.27190.91190.910.30%299,059
Dec 24, 2024188.45190.53188.45190.33190.330.81%215,467
Dec 23, 2024188.36189.44186.96188.81188.81-0.24%610,995
Dec 20, 2024188.53190.62187.50189.27189.270.17%2,381,268
Dec 19, 2024190.93192.23188.72188.94188.940.07%893,329
Dec 18, 2024196.92197.90188.74188.81188.81-3.93%765,301
Dec 17, 2024198.72199.72195.38196.54196.54-1.61%885,648
Dec 16, 2024200.03201.48199.16199.75199.75-0.63%594,889
Dec 13, 2024200.93201.80199.71201.01201.01-0.17%687,308
Dec 12, 2024200.80202.52200.63201.36201.360.08%566,340
Dec 11, 2024202.66203.35200.81201.20201.20-0.05%513,957
Dec 10, 2024200.95203.00198.70201.31201.31-0.21%903,806
Dec 9, 2024202.22203.12201.21201.74201.740.14%475,502
Dec 6, 2024202.21203.00200.65201.46201.46-0.16%378,101
Dec 5, 2024203.61203.97201.35201.78201.78-0.74%495,693
Dec 4, 2024202.80204.14202.20203.28203.28-0.24%462,034
Dec 3, 2024204.00204.24202.05203.77203.77-0.45%653,255
Dec 2, 2024206.16206.23204.21204.70204.70-0.58%541,387
Nov 29, 2024206.22207.05205.51205.90205.90-0.30%304,499
Nov 27, 2024206.58208.26205.68206.51206.000.08%475,361
Nov 26, 2024205.54206.69203.81206.34205.830.38%752,390
Nov 25, 2024205.72207.75205.18205.56205.050.40%1,163,287
Nov 22, 2024202.85205.06202.75204.74204.231.11%598,595
Nov 21, 2024199.04203.14198.24202.49201.992.20%718,627
Nov 20, 2024199.16199.50196.63198.13197.64-0.30%699,312
Nov 19, 2024198.02199.22197.28198.73198.23-0.90%761,371
Nov 18, 2024200.96201.89200.19200.53200.03-0.32%613,858
Nov 15, 2024202.03203.66200.56201.18200.68-0.45%678,654
Nov 14, 2024203.55204.15201.91202.09201.59-0.93%494,867
Nov 13, 2024201.61204.93201.24203.99203.480.81%533,175
Nov 12, 2024204.51204.89201.76202.35201.85-1.09%501,400
Nov 11, 2024202.42204.93202.42204.58204.071.53%526,223
Nov 8, 2024201.35203.87200.74201.50201.00-0.13%993,284
Nov 7, 2024202.83202.83200.50201.76201.26-0.39%749,598
Nov 6, 2024200.52204.06200.10202.56202.065.42%1,251,997
Nov 5, 2024188.95192.24188.72192.15191.671.58%486,748
Nov 4, 2024188.94191.75188.55189.16188.690.03%523,373
Nov 1, 2024189.72191.60188.85189.11188.64-0.12%606,480
Oct 31, 2024191.97192.90189.18189.33188.86-1.90%881,698
Oct 30, 2024191.72194.32191.11192.99192.510.60%889,184
Oct 29, 2024191.05192.18189.09191.84191.36-0.32%830,695
Oct 28, 2024188.68192.49188.68192.46191.982.93%1,385,267
Oct 25, 2024188.39189.33185.76186.98186.511.19%1,238,472
Oct 24, 2024185.96189.84183.01184.78184.32-3.60%2,620,522
Oct 23, 2024191.17192.75190.54191.68191.200.15%1,037,385
Oct 22, 2024192.12192.40190.20191.40190.92-0.70%754,423
Oct 21, 2024194.26194.50192.29192.74192.26-0.84%601,947
Oct 18, 2024195.38195.60193.46194.38193.90-0.26%985,543
Oct 17, 2024194.56195.68193.64194.88194.391.08%879,221
Oct 16, 2024190.71194.11190.52192.79192.310.79%750,295
Oct 15, 2024193.90194.43191.07191.28190.80-1.26%585,260
Oct 14, 2024190.89193.91190.30193.73193.251.59%908,638
Oct 11, 2024186.43191.28186.06190.69190.212.18%1,497,520
Oct 10, 2024186.08187.39185.00186.62186.150.29%1,857,132
Oct 9, 2024185.52187.81185.00186.08185.62-0.58%1,330,117
Oct 8, 2024187.47188.20185.95187.16186.69-0.20%876,439
Oct 7, 2024188.01189.01186.77187.53187.06-0.73%800,144
Oct 4, 2024191.73191.73187.46188.91188.44-0.38%778,679
Oct 3, 2024189.73190.11188.40189.64189.17-0.33%699,523
Oct 2, 2024189.23191.02188.75190.27189.80-0.07%1,032,387
Oct 1, 2024191.68192.46188.91190.41189.94-0.69%557,703
Sep 30, 2024191.88192.35189.80191.74191.26-0.54%521,938
Sep 27, 2024193.62194.75192.42192.78192.30-0.13%636,686