Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
161.08
-0.88 (-0.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 162.40 | 163.80 | 160.62 | 161.08 | 161.08 | -0.54% | 3,019,094 |
| Apr 16, 2025 | 162.00 | 164.54 | 159.70 | 161.96 | 161.96 | -0.81% | 1,220,023 |
| Apr 15, 2025 | 163.38 | 165.54 | 162.53 | 163.28 | 163.28 | -0.23% | 698,150 |
| Apr 14, 2025 | 163.30 | 165.37 | 161.42 | 163.66 | 163.66 | 0.96% | 1,254,748 |
| Apr 11, 2025 | 159.20 | 163.65 | 158.00 | 162.11 | 162.11 | 1.60% | 1,590,197 |
| Apr 10, 2025 | 160.88 | 162.33 | 154.38 | 159.56 | 159.56 | -3.80% | 1,461,662 |
| Apr 9, 2025 | 149.53 | 167.94 | 148.31 | 165.86 | 165.86 | 9.74% | 3,360,496 |
| Apr 8, 2025 | 157.30 | 159.07 | 148.69 | 151.14 | 151.14 | -0.22% | 1,465,787 |
| Apr 7, 2025 | 148.07 | 158.24 | 143.04 | 151.47 | 151.47 | -1.35% | 2,441,989 |
| Apr 4, 2025 | 157.96 | 158.44 | 150.60 | 153.55 | 153.55 | -5.64% | 1,608,089 |
| Apr 3, 2025 | 169.90 | 172.29 | 162.23 | 162.73 | 162.73 | -9.10% | 1,320,729 |
| Apr 2, 2025 | 174.10 | 179.50 | 172.77 | 179.02 | 179.02 | 1.45% | 870,686 |
| Apr 1, 2025 | 174.89 | 177.50 | 173.40 | 176.47 | 176.47 | 0.45% | 877,639 |
| Mar 31, 2025 | 172.26 | 177.03 | 169.40 | 175.68 | 175.68 | 0.59% | 1,332,274 |
| Mar 28, 2025 | 179.14 | 180.27 | 174.30 | 174.65 | 174.65 | -2.51% | 608,953 |
| Mar 27, 2025 | 181.80 | 181.80 | 178.40 | 179.15 | 179.15 | -1.70% | 779,424 |
| Mar 26, 2025 | 185.82 | 186.96 | 181.60 | 182.25 | 182.25 | -1.88% | 1,020,873 |
| Mar 25, 2025 | 186.14 | 187.65 | 184.37 | 185.74 | 185.74 | 0.12% | 757,288 |
| Mar 24, 2025 | 182.68 | 185.90 | 182.24 | 185.51 | 185.51 | 3.27% | 773,793 |
| Mar 21, 2025 | 180.00 | 181.35 | 177.63 | 179.64 | 179.64 | -0.92% | 1,244,365 |
| Mar 20, 2025 | 180.34 | 182.90 | 180.01 | 181.30 | 181.30 | -0.53% | 835,328 |
| Mar 19, 2025 | 181.07 | 183.68 | 180.62 | 182.27 | 182.27 | 0.82% | 746,814 |
| Mar 18, 2025 | 181.97 | 182.80 | 179.56 | 180.78 | 180.78 | -1.19% | 724,353 |
| Mar 17, 2025 | 180.23 | 183.90 | 180.20 | 182.96 | 182.96 | 1.00% | 964,520 |
| Mar 14, 2025 | 179.33 | 181.47 | 177.40 | 181.14 | 181.14 | 2.29% | 1,002,990 |
| Mar 13, 2025 | 180.72 | 181.88 | 175.80 | 177.09 | 177.09 | -2.56% | 1,225,796 |
| Mar 12, 2025 | 182.18 | 183.95 | 180.21 | 181.75 | 181.75 | 0.54% | 1,284,943 |
| Mar 11, 2025 | 178.13 | 183.89 | 177.43 | 180.77 | 180.77 | 1.70% | 1,934,877 |
| Mar 10, 2025 | 180.24 | 184.00 | 177.01 | 177.74 | 177.74 | -4.26% | 1,608,398 |
| Mar 7, 2025 | 184.60 | 186.76 | 181.57 | 185.64 | 185.64 | -0.20% | 1,657,468 |
| Mar 6, 2025 | 187.88 | 188.99 | 185.49 | 186.02 | 186.02 | -1.96% | 1,275,026 |
| Mar 5, 2025 | 185.25 | 190.02 | 184.00 | 189.73 | 189.73 | 3.08% | 1,113,949 |
| Mar 4, 2025 | 190.10 | 190.83 | 183.25 | 184.06 | 184.06 | -4.78% | 1,692,720 |
| Mar 3, 2025 | 200.18 | 200.98 | 192.51 | 193.29 | 193.29 | -2.76% | 728,507 |
| Feb 28, 2025 | 196.76 | 198.86 | 195.10 | 198.77 | 198.77 | 1.15% | 935,132 |
| Feb 27, 2025 | 197.54 | 199.22 | 196.30 | 196.51 | 196.00 | -0.59% | 559,515 |
| Feb 26, 2025 | 198.83 | 200.76 | 197.28 | 197.68 | 197.17 | -0.34% | 513,925 |
| Feb 25, 2025 | 199.78 | 201.32 | 195.50 | 198.36 | 197.85 | -0.55% | 987,345 |
| Feb 24, 2025 | 201.17 | 202.03 | 199.25 | 199.46 | 198.95 | -0.54% | 941,692 |
| Feb 21, 2025 | 206.60 | 206.83 | 198.91 | 200.54 | 200.02 | -2.85% | 1,214,509 |
| Feb 20, 2025 | 204.85 | 207.28 | 203.25 | 206.43 | 205.90 | 0.76% | 1,111,314 |
| Feb 19, 2025 | 204.09 | 205.56 | 203.59 | 204.88 | 204.35 | -0.23% | 783,469 |
| Feb 18, 2025 | 202.68 | 205.42 | 201.36 | 205.36 | 204.83 | 1.50% | 825,906 |
| Feb 14, 2025 | 202.75 | 203.85 | 201.58 | 202.33 | 201.81 | -0.18% | 571,534 |
| Feb 13, 2025 | 201.99 | 203.21 | 199.98 | 202.69 | 202.17 | 0.81% | 552,098 |
| Feb 12, 2025 | 199.05 | 201.48 | 199.00 | 201.06 | 200.54 | -0.78% | 735,202 |
| Feb 11, 2025 | 201.87 | 203.97 | 201.79 | 202.64 | 202.12 | -0.44% | 441,624 |
| Feb 10, 2025 | 203.55 | 204.00 | 201.32 | 203.54 | 203.01 | 0.49% | 654,517 |
| Feb 7, 2025 | 205.35 | 205.35 | 201.33 | 202.54 | 202.02 | -1.04% | 619,370 |
| Feb 6, 2025 | 205.51 | 205.51 | 203.43 | 204.66 | 204.13 | -0.03% | 575,442 |