Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
179.45
+2.21 (1.25%)
At close: Jun 6, 2025, 4:00 PM
178.84
-0.61 (-0.34%)
After-hours: Jun 6, 2025, 7:57 PM EDT
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 179.70 | 180.40 | 178.75 | 179.45 | 179.45 | 1.25% | 890,168 |
| Jun 5, 2025 | 177.88 | 178.83 | 176.35 | 177.24 | 177.24 | -0.24% | 887,722 |
| Jun 4, 2025 | 179.66 | 180.77 | 177.46 | 177.66 | 177.66 | -0.17% | 664,026 |
| Jun 3, 2025 | 175.93 | 179.38 | 175.93 | 177.97 | 177.97 | 1.07% | 977,418 |
| Jun 2, 2025 | 177.53 | 177.64 | 173.68 | 176.08 | 176.08 | -0.94% | 674,072 |
| May 30, 2025 | 178.42 | 179.28 | 176.28 | 177.75 | 177.75 | -1.07% | 1,483,842 |
| May 29, 2025 | 180.60 | 180.99 | 178.56 | 179.68 | 179.16 | 0.08% | 735,100 |
| May 28, 2025 | 182.13 | 182.13 | 179.25 | 179.54 | 179.02 | -1.11% | 537,610 |
| May 27, 2025 | 180.52 | 182.00 | 178.27 | 181.56 | 181.04 | 2.06% | 1,058,056 |
| May 23, 2025 | 176.85 | 178.48 | 176.70 | 177.89 | 177.38 | -1.09% | 1,170,166 |
| May 22, 2025 | 178.40 | 181.43 | 177.79 | 179.85 | 179.33 | 0.52% | 870,362 |
| May 21, 2025 | 182.67 | 182.67 | 178.35 | 178.92 | 178.40 | -2.90% | 1,533,251 |
| May 20, 2025 | 185.49 | 186.00 | 183.44 | 184.27 | 183.74 | -1.15% | 1,098,944 |
| May 19, 2025 | 184.12 | 186.67 | 184.12 | 186.41 | 185.87 | -0.16% | 689,475 |
| May 16, 2025 | 185.06 | 186.71 | 184.02 | 186.70 | 186.16 | 1.27% | 656,295 |
| May 15, 2025 | 183.64 | 185.06 | 183.32 | 184.35 | 183.82 | -0.18% | 493,256 |
| May 14, 2025 | 185.15 | 186.07 | 184.08 | 184.68 | 184.15 | -0.49% | 792,622 |
| May 13, 2025 | 183.59 | 187.14 | 183.59 | 185.59 | 185.05 | 1.09% | 876,923 |
| May 12, 2025 | 184.56 | 185.00 | 182.59 | 183.59 | 183.06 | 4.22% | 1,152,214 |
| May 9, 2025 | 175.56 | 176.33 | 174.70 | 176.16 | 175.65 | 0.85% | 1,351,261 |
| May 8, 2025 | 173.52 | 176.73 | 172.68 | 174.68 | 174.18 | 1.88% | 892,609 |
| May 7, 2025 | 171.74 | 172.55 | 170.28 | 171.46 | 170.97 | 0.44% | 911,582 |
| May 6, 2025 | 171.39 | 172.90 | 170.12 | 170.71 | 170.22 | -1.34% | 700,144 |
| May 5, 2025 | 172.19 | 174.52 | 171.98 | 173.02 | 172.52 | -0.49% | 721,954 |
| May 2, 2025 | 172.75 | 174.39 | 171.35 | 173.87 | 173.37 | 2.39% | 1,408,894 |
| May 1, 2025 | 172.04 | 172.81 | 169.68 | 169.81 | 169.32 | -0.49% | 1,270,132 |
| Apr 30, 2025 | 168.33 | 171.35 | 166.17 | 170.65 | 170.16 | 0.25% | 1,481,830 |
| Apr 29, 2025 | 169.00 | 171.41 | 168.51 | 170.22 | 169.73 | -0.06% | 1,508,148 |
| Apr 28, 2025 | 169.43 | 172.61 | 169.12 | 170.33 | 169.84 | 0.78% | 1,071,561 |
| Apr 25, 2025 | 169.46 | 171.39 | 168.72 | 169.01 | 168.52 | -0.42% | 1,122,967 |
| Apr 24, 2025 | 159.98 | 170.58 | 158.14 | 169.72 | 169.23 | 2.03% | 2,581,949 |
| Apr 23, 2025 | 169.22 | 172.28 | 165.11 | 166.35 | 165.87 | 1.71% | 2,070,253 |
| Apr 22, 2025 | 160.25 | 164.34 | 158.43 | 163.56 | 163.09 | 3.51% | 1,438,609 |
| Apr 21, 2025 | 159.94 | 159.94 | 155.45 | 158.02 | 157.56 | -1.90% | 1,111,514 |
| Apr 17, 2025 | 162.40 | 163.80 | 160.62 | 161.08 | 160.62 | -0.54% | 3,019,094 |
| Apr 16, 2025 | 162.00 | 164.54 | 159.70 | 161.96 | 161.49 | -0.81% | 1,220,023 |
| Apr 15, 2025 | 163.38 | 165.54 | 162.53 | 163.28 | 162.81 | -0.23% | 698,150 |
| Apr 14, 2025 | 163.30 | 165.37 | 161.42 | 163.66 | 163.19 | 0.96% | 1,254,748 |
| Apr 11, 2025 | 159.20 | 163.65 | 158.00 | 162.11 | 161.64 | 1.60% | 1,590,197 |
| Apr 10, 2025 | 160.88 | 162.33 | 154.38 | 159.56 | 159.10 | -3.80% | 1,461,662 |
| Apr 9, 2025 | 149.53 | 167.94 | 148.31 | 165.86 | 165.38 | 9.74% | 3,360,496 |
| Apr 8, 2025 | 157.30 | 159.07 | 148.69 | 151.14 | 150.70 | -0.22% | 1,465,787 |
| Apr 7, 2025 | 148.07 | 158.24 | 143.04 | 151.47 | 151.03 | -1.35% | 2,441,989 |
| Apr 4, 2025 | 157.96 | 158.44 | 150.60 | 153.55 | 153.11 | -5.64% | 1,608,089 |
| Apr 3, 2025 | 169.90 | 172.29 | 162.23 | 162.73 | 162.26 | -9.10% | 1,320,729 |
| Apr 2, 2025 | 174.10 | 179.50 | 172.77 | 179.02 | 178.50 | 1.45% | 870,686 |
| Apr 1, 2025 | 174.89 | 177.50 | 173.40 | 176.47 | 175.96 | 0.45% | 877,639 |
| Mar 31, 2025 | 172.26 | 177.03 | 169.40 | 175.68 | 175.17 | 0.59% | 1,332,274 |
| Mar 28, 2025 | 179.14 | 180.27 | 174.30 | 174.65 | 174.15 | -2.51% | 608,953 |
| Mar 27, 2025 | 181.80 | 181.80 | 178.40 | 179.15 | 178.63 | -1.70% | 779,424 |