Skip to main content
Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
189.16
+0.05 (0.03%)
Nov 4, 2024, 4:00 PM EST - Market closed

Dover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2024188.94191.75188.55189.16189.160.03%523,373
Nov 1, 2024189.72191.60188.85189.11189.11-0.12%606,480
Oct 31, 2024191.97192.90189.18189.33189.33-1.90%881,698
Oct 30, 2024191.72194.32191.11192.99192.990.60%889,184
Oct 29, 2024191.05192.18189.09191.84191.84-0.32%830,695
Oct 28, 2024188.68192.49188.68192.46192.462.93%1,385,267
Oct 25, 2024188.39189.33185.76186.98186.981.19%1,238,472
Oct 24, 2024185.96189.84183.01184.78184.78-3.60%2,620,522
Oct 23, 2024191.17192.75190.54191.68191.680.15%1,037,385
Oct 22, 2024192.12192.40190.20191.40191.40-0.70%754,423
Oct 21, 2024194.26194.50192.29192.74192.74-0.84%601,947
Oct 18, 2024195.38195.60193.46194.38194.38-0.26%985,543
Oct 17, 2024194.56195.68193.64194.88194.881.08%879,221
Oct 16, 2024190.71194.11190.52192.79192.790.79%750,295
Oct 15, 2024193.90194.43191.07191.28191.28-1.26%585,260
Oct 14, 2024190.89193.91190.30193.73193.731.59%908,638
Oct 11, 2024186.43191.28186.06190.69190.692.18%1,497,520
Oct 10, 2024186.08187.39185.00186.62186.620.29%1,857,132
Oct 9, 2024185.52187.81185.00186.08186.08-0.58%1,330,117
Oct 8, 2024187.47188.20185.95187.16187.16-0.20%876,439
Oct 7, 2024188.01189.01186.77187.53187.53-0.73%800,144
Oct 4, 2024191.73191.73187.46188.91188.91-0.38%778,679
Oct 3, 2024189.73190.11188.40189.64189.64-0.33%699,523
Oct 2, 2024189.23191.02188.75190.27190.27-0.07%1,032,387
Oct 1, 2024191.68192.46188.91190.41190.41-0.69%557,703
Sep 30, 2024191.88192.35189.80191.74191.74-0.54%521,938
Sep 27, 2024193.62194.75192.42192.78192.78-0.13%636,686
Sep 26, 2024191.75193.14190.16193.03193.031.48%945,529
Sep 25, 2024193.53193.85189.96190.22190.22-1.25%571,164
Sep 24, 2024192.18193.12191.30192.63192.630.84%585,673
Sep 23, 2024189.84191.40189.04191.03191.031.01%643,982
Sep 20, 2024189.58190.97188.36189.12189.12-1.08%1,622,279
Sep 19, 2024189.40192.05188.38191.18191.182.82%1,090,223
Sep 18, 2024188.23189.19185.24185.93185.93-1.28%1,265,694
Sep 17, 2024187.75190.46187.11188.35188.350.85%991,073
Sep 16, 2024186.19187.90185.44186.77186.770.92%1,033,789
Sep 13, 2024187.35188.23184.92185.06185.06-0.87%1,185,166
Sep 12, 2024183.80186.71181.84186.68186.681.92%907,295
Sep 11, 2024180.66183.44176.62183.16183.160.94%1,205,200
Sep 10, 2024179.30181.58177.65181.45181.451.43%831,194
Sep 9, 2024176.90179.35176.06178.89178.892.00%861,219
Sep 6, 2024175.40177.28174.21175.38175.380.19%1,175,621
Sep 5, 2024176.16176.86173.31175.05175.05-0.76%1,216,390
Sep 4, 2024180.16180.41175.42176.39176.39-2.14%1,182,108
Sep 3, 2024185.00185.50179.19180.25180.25-3.11%781,906
Aug 30, 2024183.12186.17182.79186.03186.031.65%1,631,907
Aug 29, 2024183.48185.26181.76183.01182.510.64%898,427
Aug 28, 2024182.53183.38181.43181.84181.34-0.36%379,596
Aug 27, 2024183.06183.77182.45182.49181.99-0.49%425,420
Aug 26, 2024185.30186.11182.54183.39182.88-0.68%653,702
Aug 23, 2024182.74185.12181.60184.64184.131.71%414,591
Aug 22, 2024182.10182.80180.94181.54181.04-0.38%389,238
Aug 21, 2024180.74182.57180.07182.24181.741.21%459,556
Aug 20, 2024181.36181.69179.71180.07179.57-0.90%447,842
Aug 19, 2024180.27182.48180.00181.70181.201.04%689,353
Aug 16, 2024178.78180.60178.45179.83179.330.48%985,084
Aug 15, 2024179.33180.59177.76178.97178.481.22%534,873
Aug 14, 2024176.49177.94175.82176.82176.330.10%579,763
Aug 13, 2024175.03177.13174.10176.65176.161.31%536,712
Aug 12, 2024176.30176.66173.78174.37173.89-1.06%428,424
Aug 9, 2024176.27176.56174.19176.23175.74-0.19%635,695
Aug 8, 2024174.32176.76173.95176.56176.072.35%647,383
Aug 7, 2024176.14177.74172.30172.50172.02-1.13%639,313
Aug 6, 2024173.68176.95172.59174.48174.001.01%1,030,357
Aug 5, 2024174.29174.67171.54172.74172.26-1.53%1,092,009
Aug 2, 2024176.88176.88173.04175.42174.94-2.08%976,784
Aug 1, 2024184.02185.24178.41179.15178.66-2.77%917,880
Jul 31, 2024185.96186.74183.81184.26183.75-0.14%1,125,078
Jul 30, 2024187.62188.59184.00184.51184.00-1.05%880,212
Jul 29, 2024185.34186.92183.94186.47185.960.67%948,150
Jul 26, 2024185.43188.11184.52185.23184.72-0.59%1,412,003
Jul 25, 2024180.10188.83178.83186.32185.815.67%2,544,947
Jul 24, 2024179.40179.69176.21176.33175.84-2.24%1,310,701
Jul 23, 2024181.68182.65179.96180.37179.87-0.43%1,122,458
Jul 22, 2024181.99183.50179.32181.15180.65-1.39%1,416,636
Jul 19, 2024187.53188.00182.76183.70183.19-1.42%856,620
Jul 18, 2024188.41191.53186.23186.34185.83-1.83%1,271,900
Jul 17, 2024190.79192.31189.64189.81189.29-0.88%1,021,309
Jul 16, 2024185.55191.70184.50191.49190.963.51%1,312,274
Jul 15, 2024184.62187.22184.17184.99184.480.25%797,444
Jul 12, 2024183.74185.34182.83184.52184.011.33%836,024
Jul 11, 2024180.10183.47179.99182.10181.601.98%1,004,116
Jul 10, 2024175.13178.66175.10178.56178.071.96%875,216
Jul 9, 2024176.12176.59174.82175.13174.65-0.77%1,002,518
Jul 8, 2024177.50178.44176.01176.49176.00-0.11%705,788
Jul 5, 2024176.43176.71174.16176.68176.19-0.16%798,447
Jul 3, 2024177.41178.12175.89176.97176.480.01%514,683
Jul 2, 2024176.95177.60176.30176.96176.47-0.02%951,549
Jul 1, 2024181.70181.70176.52176.99176.50-1.92%868,453
Jun 28, 2024179.04181.48178.58180.45179.951.12%1,581,371
Jun 27, 2024178.74179.68177.44178.45177.96-0.15%712,035
Jun 26, 2024179.45179.89177.42178.72178.23-0.74%877,146
Jun 25, 2024184.09184.09180.01180.06179.56-2.35%994,214
Jun 24, 2024183.21186.00182.52184.40183.891.04%1,041,182
Jun 21, 2024182.62183.00180.23182.50182.00-0.44%1,432,577
Jun 20, 2024182.46183.93182.14183.30182.790.28%1,094,990
Jun 18, 2024180.40182.84179.36182.79182.291.99%1,332,270
Jun 17, 2024176.80180.19176.57179.23178.741.12%933,975
Jun 14, 2024180.02180.62174.88177.25176.76-2.28%1,049,364
Jun 13, 2024181.15181.60178.63181.39180.89-0.20%908,622