Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	224.60	225.52	222.04	224.93	224.93	-0.97%	881,863
Feb 26, 2026	227.68	228.84	224.22	227.14	226.62	0.18%	806,897
Feb 25, 2026	231.89	232.49	224.33	226.73	226.21	-2.00%	1,292,914
Feb 24, 2026	231.33	233.85	229.91	231.35	230.82	0.27%	1,048,849
Feb 23, 2026	232.82	234.00	228.59	230.73	230.20	-1.11%	1,086,213
Feb 20, 2026	232.15	236.69	231.02	233.31	232.78	0.34%	1,421,699
Feb 19, 2026	231.12	233.19	230.82	232.52	231.99	0.19%	968,528
Feb 18, 2026	233.52	234.73	231.14	232.08	231.55	-0.50%	1,392,822
Feb 17, 2026	229.43	234.01	229.43	233.25	232.72	0.70%	1,403,784
Feb 13, 2026	230.80	233.91	225.26	231.63	231.10	0.46%	1,780,002
Feb 12, 2026	234.61	237.54	229.95	230.57	230.04	-1.07%	2,026,157
Feb 11, 2026	230.81	233.88	230.15	233.07	232.54	1.56%	1,301,476
Feb 10, 2026	224.46	230.36	224.16	229.48	228.95	2.00%	1,392,542
Feb 9, 2026	222.95	225.23	222.10	224.99	224.47	0.59%	1,283,853
Feb 6, 2026	220.01	224.03	218.85	223.66	223.15	2.81%	1,209,032
Feb 5, 2026	219.44	219.89	215.86	217.55	217.05	-1.12%	1,731,780
Feb 4, 2026	212.86	220.48	212.86	220.02	219.52	3.95%	2,155,502
Feb 3, 2026	207.56	211.88	207.40	211.66	211.18	2.09%	1,819,200
Feb 2, 2026	201.50	208.30	201.50	207.32	206.85	2.89%	1,827,012
Jan 30, 2026	200.35	205.58	199.85	201.49	201.03	-0.51%	2,050,624
Jan 29, 2026	208.54	209.00	197.97	202.53	202.07	-1.68%	3,182,581
Jan 28, 2026	207.28	208.56	204.30	206.00	205.53	-0.61%	1,392,957
Jan 27, 2026	208.48	209.00	207.01	207.26	206.79	-0.21%	848,173
Jan 26, 2026	207.48	208.33	206.12	207.70	207.22	0.48%	864,685
Jan 23, 2026	208.90	208.90	206.19	206.71	206.24	-1.30%	1,185,354
Jan 22, 2026	209.89	210.75	207.77	209.43	208.95	0.42%	1,166,672
Jan 21, 2026	203.25	209.75	202.60	208.55	208.07	3.62%	1,544,238
Jan 20, 2026	203.26	204.61	200.38	201.27	200.81	-2.58%	1,411,478
Jan 16, 2026	205.88	207.60	205.50	206.61	206.14	0.36%	1,701,255
Jan 15, 2026	205.68	208.14	204.63	205.86	205.39	0.74%	1,148,505
Jan 14, 2026	204.49	205.38	202.44	204.34	203.87	-0.03%	890,519
Jan 13, 2026	204.00	205.16	202.94	204.40	203.93	0.47%	751,545
Jan 12, 2026	201.87	203.83	200.69	203.44	202.97	0.77%	980,562
Jan 9, 2026	202.89	203.06	200.77	201.89	201.43	-0.05%	992,445
Jan 8, 2026	198.83	203.12	197.32	201.99	201.53	1.31%	813,780
Jan 7, 2026	203.45	204.24	199.12	199.38	198.92	-2.02%	1,078,985
Jan 6, 2026	202.27	203.81	199.51	203.50	203.03	0.61%	1,409,362
Jan 5, 2026	198.18	203.39	197.93	202.27	201.81	3.33%	1,410,142
Jan 2, 2026	195.18	197.55	193.89	195.75	195.30	0.26%	1,327,247
Dec 31, 2025	197.86	198.00	194.89	195.24	194.79	-1.28%	777,243
Dec 30, 2025	198.60	198.71	197.37	197.78	197.33	-0.63%	593,405
Dec 29, 2025	200.00	200.05	198.52	199.03	198.57	-0.56%	528,105
Dec 26, 2025	199.86	200.40	199.27	200.15	199.69	0.30%	341,857
Dec 24, 2025	200.25	200.92	199.29	199.56	199.10	-0.20%	294,890
Dec 23, 2025	199.43	200.45	198.71	199.95	199.49	0.22%	594,862
Dec 22, 2025	196.32	199.70	196.32	199.51	199.05	1.68%	844,378
Dec 19, 2025	195.55	197.25	195.12	196.21	195.76	0.07%	2,534,506
Dec 18, 2025	197.43	198.82	195.47	196.07	195.62	-0.04%	1,224,095
Dec 17, 2025	196.19	199.10	194.99	196.15	195.70	-0.23%	1,077,700
Dec 16, 2025	201.37	202.23	195.43	196.61	196.16	-2.33%	1,286,950