Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
180.33
+1.76 (0.99%)
At close: Nov 7, 2025, 4:00 PM EST
183.83
+3.50 (1.94%)
After-hours: Nov 7, 2025, 7:07 PM EST
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 178.24 | 180.68 | 176.91 | 180.33 | 180.33 | 0.99% | 869,109 |
| Nov 6, 2025 | 180.49 | 182.50 | 177.30 | 178.57 | 178.57 | -0.60% | 801,857 |
| Nov 5, 2025 | 177.58 | 180.40 | 177.20 | 179.65 | 179.65 | 0.79% | 646,719 |
| Nov 4, 2025 | 177.25 | 178.52 | 176.40 | 178.24 | 178.24 | 0.04% | 696,379 |
| Nov 3, 2025 | 180.79 | 180.79 | 176.99 | 178.16 | 178.16 | -1.82% | 1,122,908 |
| Oct 31, 2025 | 179.10 | 182.87 | 179.10 | 181.46 | 181.46 | 0.73% | 1,895,614 |
| Oct 30, 2025 | 180.07 | 185.40 | 179.70 | 180.14 | 180.14 | -0.37% | 1,223,348 |
| Oct 29, 2025 | 180.18 | 181.69 | 179.44 | 180.80 | 180.80 | 0.61% | 1,568,122 |
| Oct 28, 2025 | 178.44 | 179.92 | 177.30 | 179.71 | 179.71 | 0.98% | 1,125,027 |
| Oct 27, 2025 | 179.41 | 180.02 | 177.29 | 177.96 | 177.96 | 0.30% | 1,172,302 |
| Oct 24, 2025 | 180.80 | 180.80 | 177.40 | 177.43 | 177.43 | -2.09% | 1,575,925 |
| Oct 23, 2025 | 172.52 | 181.36 | 170.00 | 181.22 | 181.22 | 8.12% | 2,234,517 |
| Oct 22, 2025 | 172.92 | 173.58 | 167.34 | 167.61 | 167.61 | -3.14% | 2,069,386 |
| Oct 21, 2025 | 168.29 | 173.63 | 168.29 | 173.04 | 173.04 | 2.44% | 1,453,265 |
| Oct 20, 2025 | 167.65 | 169.35 | 166.93 | 168.92 | 168.92 | 1.45% | 1,165,282 |
| Oct 17, 2025 | 165.35 | 166.59 | 164.73 | 166.50 | 166.50 | 0.22% | 2,917,455 |
| Oct 16, 2025 | 163.52 | 166.37 | 163.33 | 166.13 | 166.13 | 2.13% | 1,945,889 |
| Oct 15, 2025 | 164.80 | 164.99 | 161.28 | 162.66 | 162.66 | 0.07% | 1,048,131 |
| Oct 14, 2025 | 159.18 | 163.67 | 158.97 | 162.55 | 162.55 | 0.86% | 1,094,247 |
| Oct 13, 2025 | 163.85 | 163.85 | 161.16 | 161.16 | 161.16 | -0.18% | 1,187,243 |
| Oct 10, 2025 | 163.21 | 164.06 | 160.40 | 161.45 | 161.45 | -0.52% | 1,681,913 |
| Oct 9, 2025 | 165.41 | 165.45 | 162.05 | 162.30 | 162.30 | -1.49% | 831,239 |
| Oct 8, 2025 | 165.41 | 166.00 | 163.72 | 164.75 | 164.75 | 0.10% | 697,286 |
| Oct 7, 2025 | 167.30 | 167.34 | 164.22 | 164.59 | 164.59 | -1.16% | 825,533 |
| Oct 6, 2025 | 167.68 | 167.75 | 165.17 | 166.52 | 166.52 | -0.05% | 791,333 |
| Oct 3, 2025 | 166.49 | 168.32 | 166.34 | 166.61 | 166.61 | -0.08% | 832,597 |
| Oct 2, 2025 | 166.71 | 168.18 | 166.07 | 166.75 | 166.75 | 0.21% | 793,393 |
| Oct 1, 2025 | 165.40 | 167.48 | 165.32 | 166.40 | 166.40 | -0.26% | 768,659 |
| Sep 30, 2025 | 166.42 | 167.15 | 164.62 | 166.83 | 166.83 | 0.11% | 1,151,326 |
| Sep 29, 2025 | 168.98 | 169.01 | 166.24 | 166.64 | 166.64 | -0.80% | 1,303,999 |
| Sep 26, 2025 | 166.47 | 168.25 | 165.58 | 167.99 | 167.99 | 1.45% | 849,620 |
| Sep 25, 2025 | 166.08 | 166.45 | 163.70 | 165.59 | 165.59 | -1.02% | 1,377,885 |
| Sep 24, 2025 | 169.07 | 169.75 | 167.04 | 167.29 | 167.29 | -1.06% | 1,205,899 |
| Sep 23, 2025 | 171.34 | 172.26 | 168.49 | 169.09 | 169.09 | -0.68% | 1,133,243 |
| Sep 22, 2025 | 170.35 | 170.95 | 169.52 | 170.24 | 170.24 | -0.64% | 855,510 |
| Sep 19, 2025 | 173.15 | 173.56 | 170.89 | 171.34 | 171.34 | -0.84% | 1,492,694 |
| Sep 18, 2025 | 172.68 | 174.37 | 171.92 | 172.80 | 172.80 | 0.79% | 831,426 |
| Sep 17, 2025 | 173.24 | 175.81 | 170.38 | 171.45 | 171.45 | -0.65% | 720,378 |
| Sep 16, 2025 | 171.90 | 172.86 | 171.04 | 172.57 | 172.57 | 0.37% | 947,329 |
| Sep 15, 2025 | 173.11 | 173.86 | 171.69 | 171.94 | 171.94 | -0.60% | 742,901 |
| Sep 12, 2025 | 177.45 | 177.60 | 172.88 | 172.98 | 172.98 | -2.87% | 1,133,214 |
| Sep 11, 2025 | 175.79 | 178.61 | 175.79 | 178.10 | 178.10 | 1.40% | 1,031,799 |
| Sep 10, 2025 | 175.19 | 177.86 | 174.94 | 175.64 | 175.64 | 0.55% | 882,255 |
| Sep 9, 2025 | 177.52 | 177.52 | 174.05 | 174.68 | 174.68 | -1.87% | 764,701 |
| Sep 8, 2025 | 177.77 | 178.63 | 175.82 | 178.00 | 178.00 | 0.14% | 1,136,113 |
| Sep 5, 2025 | 178.96 | 180.48 | 176.60 | 177.75 | 177.75 | -0.34% | 1,047,588 |
| Sep 4, 2025 | 174.74 | 178.40 | 174.26 | 178.36 | 178.36 | 2.08% | 771,559 |
| Sep 3, 2025 | 175.49 | 175.99 | 173.96 | 174.73 | 174.73 | -0.59% | 722,760 |
| Sep 2, 2025 | 176.70 | 176.81 | 174.38 | 175.77 | 175.77 | -1.73% | 955,424 |
| Aug 29, 2025 | 180.90 | 181.57 | 178.65 | 178.86 | 178.86 | -1.50% | 496,970 |