Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
176.16
+1.48 (0.85%)
At close: May 9, 2025, 4:00 PM
176.15
-0.01 (-0.01%)
After-hours: May 9, 2025, 7:07 PM EDT
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 175.56 | 176.33 | 174.70 | 176.16 | 176.16 | 0.85% | 1,348,764 |
| May 8, 2025 | 173.52 | 176.73 | 172.68 | 174.68 | 174.68 | 1.88% | 892,609 |
| May 7, 2025 | 171.74 | 172.55 | 170.28 | 171.46 | 171.46 | 0.44% | 911,582 |
| May 6, 2025 | 171.39 | 172.90 | 170.12 | 170.71 | 170.71 | -1.34% | 700,144 |
| May 5, 2025 | 172.19 | 174.52 | 171.98 | 173.02 | 173.02 | -0.49% | 721,954 |
| May 2, 2025 | 172.75 | 174.39 | 171.35 | 173.87 | 173.87 | 2.39% | 1,408,894 |
| May 1, 2025 | 172.04 | 172.81 | 169.68 | 169.81 | 169.81 | -0.49% | 1,270,132 |
| Apr 30, 2025 | 168.33 | 171.35 | 166.17 | 170.65 | 170.65 | 0.25% | 1,481,830 |
| Apr 29, 2025 | 169.00 | 171.41 | 168.51 | 170.22 | 170.22 | -0.06% | 1,508,148 |
| Apr 28, 2025 | 169.43 | 172.61 | 169.12 | 170.33 | 170.33 | 0.78% | 1,071,561 |
| Apr 25, 2025 | 169.46 | 171.39 | 168.72 | 169.01 | 169.01 | -0.42% | 1,122,967 |
| Apr 24, 2025 | 159.98 | 170.58 | 158.14 | 169.72 | 169.72 | 2.03% | 2,581,949 |
| Apr 23, 2025 | 169.22 | 172.28 | 165.11 | 166.35 | 166.35 | 1.71% | 2,070,253 |
| Apr 22, 2025 | 160.25 | 164.34 | 158.43 | 163.56 | 163.56 | 3.51% | 1,438,609 |
| Apr 21, 2025 | 159.94 | 159.94 | 155.45 | 158.02 | 158.02 | -1.90% | 1,111,514 |
| 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 |