Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	195.55	197.25	195.12	196.21	196.21	0.07%	2,267,331
Dec 18, 2025	197.43	198.82	195.47	196.07	196.07	-0.04%	1,224,089
Dec 17, 2025	196.19	199.10	194.99	196.15	196.15	-0.23%	1,077,700
Dec 16, 2025	201.37	202.23	195.43	196.61	196.61	-2.33%	1,286,950
Dec 15, 2025	200.39	202.11	199.84	201.30	201.30	1.09%	1,191,354
Dec 12, 2025	201.89	203.69	199.04	199.12	199.12	-1.07%	1,272,312
Dec 11, 2025	196.37	201.72	195.92	201.28	201.28	2.85%	1,475,787
Dec 10, 2025	190.84	196.46	189.95	195.70	195.70	2.96%	1,043,715
Dec 9, 2025	190.33	192.08	189.45	190.08	190.08	-0.63%	1,089,499
Dec 8, 2025	191.07	192.60	190.28	191.28	191.28	0.10%	949,805
Dec 5, 2025	189.98	191.17	189.58	191.09	191.09	0.24%	770,735
Dec 4, 2025	190.15	191.54	188.32	190.64	190.64	0.19%	896,470
Dec 3, 2025	187.92	190.34	187.48	190.27	190.27	1.49%	1,005,429
Dec 2, 2025	185.38	188.00	183.68	187.48	187.48	1.40%	1,214,247
Dec 1, 2025	183.56	187.45	183.19	184.89	184.89	-0.21%	958,876
Nov 28, 2025	185.85	186.90	185.28	185.28	185.28	-0.49%	422,469
Nov 26, 2025	185.72	187.35	185.09	186.19	185.67	0.09%	767,969
Nov 25, 2025	184.78	186.58	182.91	186.02	185.50	1.63%	729,715
Nov 24, 2025	183.47	184.01	181.66	183.04	182.53	-0.29%	1,192,541
Nov 21, 2025	178.69	184.31	178.32	183.58	183.07	3.12%	994,232
Nov 20, 2025	181.93	182.80	177.87	178.03	177.53	-0.90%	1,384,013
Nov 19, 2025	179.70	181.35	179.20	179.64	179.14	-0.08%	1,171,273
Nov 18, 2025	179.54	180.88	178.77	179.78	179.28	-0.15%	1,603,363
Nov 17, 2025	182.41	182.87	179.98	180.05	179.55	-1.68%	2,147,860
Nov 14, 2025	180.98	184.29	180.71	183.12	182.61	0.63%	957,774
Nov 13, 2025	182.99	184.64	181.58	181.97	181.46	-0.90%	1,214,311
Nov 12, 2025	183.38	185.88	183.32	183.62	183.11	-0.19%	1,244,515
Nov 11, 2025	182.55	187.52	182.10	183.97	183.46	1.03%	1,468,274
Nov 10, 2025	181.56	183.35	180.55	182.09	181.58	0.98%	937,706
Nov 7, 2025	178.24	180.68	176.91	180.33	179.83	0.99%	869,109
Nov 6, 2025	180.49	182.50	177.30	178.57	178.07	-0.60%	801,857
Nov 5, 2025	177.58	180.40	177.20	179.65	179.15	0.79%	647,196
Nov 4, 2025	177.25	178.52	176.40	178.24	177.74	0.04%	696,379
Nov 3, 2025	180.79	180.79	176.99	178.16	177.66	-1.82%	1,122,908
Oct 31, 2025	179.10	182.87	179.10	181.46	180.95	0.73%	1,895,614
Oct 30, 2025	180.07	185.40	179.70	180.14	179.64	-0.37%	1,223,348
Oct 29, 2025	180.18	181.69	179.44	180.80	180.30	0.61%	1,568,122
Oct 28, 2025	178.44	179.92	177.30	179.71	179.21	0.98%	1,125,027
Oct 27, 2025	179.41	180.02	177.29	177.96	177.46	0.30%	1,172,302
Oct 24, 2025	180.80	180.80	177.40	177.43	176.93	-2.09%	1,575,925
Oct 23, 2025	172.52	181.36	170.00	181.22	180.71	8.12%	2,234,517
Oct 22, 2025	172.92	173.58	167.34	167.61	167.14	-3.14%	2,069,386
Oct 21, 2025	168.29	173.63	168.29	173.04	172.56	2.44%	1,453,265
Oct 20, 2025	167.65	169.35	166.93	168.92	168.45	1.45%	1,165,282
Oct 17, 2025	165.35	166.59	164.73	166.50	166.03	0.22%	2,917,455
Oct 16, 2025	163.52	166.37	163.33	166.13	165.67	2.13%	1,945,889
Oct 15, 2025	164.80	164.99	161.28	162.66	162.21	0.07%	1,048,131
Oct 14, 2025	159.18	163.67	158.97	162.55	162.10	0.86%	1,094,247
Oct 13, 2025	163.85	163.85	161.16	161.16	160.71	-0.18%	1,187,243
Oct 10, 2025	163.21	164.06	160.40	161.45	161.00	-0.52%	1,681,913