Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
189.69
+1.63 (0.87%)
At close: Oct 2, 2026, 4:00 PM EDT
189.69
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:00 PM EDT
Dover Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 189.72 | 191.05 | 188.21 | 189.69 | 189.69 | 0.87% | 828,494 |
| Oct 1, 2026 | 186.25 | 189.04 | 185.26 | 188.06 | 188.06 | 0.54% | 1,234,196 |
| Sep 30, 2026 | 189.79 | 190.45 | 186.91 | 187.05 | 187.05 | -1.40% | 1,663,952 |
| Sep 29, 2026 | 191.20 | 192.28 | 188.13 | 189.70 | 189.70 | -0.93% | 1,185,362 |
| Sep 28, 2026 | 190.53 | 192.71 | 188.95 | 191.48 | 191.48 | -0.21% | 1,237,400 |
| Sep 25, 2026 | 188.75 | 192.75 | 187.89 | 191.88 | 191.88 | 2.12% | 1,677,169 |
| Sep 24, 2026 | 188.18 | 189.34 | 187.06 | 187.89 | 187.89 | -0.60% | 1,463,953 |
| Sep 23, 2026 | 185.56 | 190.70 | 185.21 | 189.03 | 189.03 | 1.33% | 1,161,303 |
| Sep 22, 2026 | 188.48 | 188.48 | 185.01 | 186.54 | 186.54 | 0.24% | 1,056,849 |
| Sep 21, 2026 | 190.69 | 190.69 | 184.80 | 186.09 | 186.09 | -0.71% | 1,220,072 |
| Sep 18, 2026 | 189.40 | 190.17 | 186.48 | 187.42 | 187.42 | -0.96% | 2,231,593 |
| Sep 17, 2026 | 191.66 | 191.66 | 188.17 | 189.24 | 189.24 | 0.47% | 1,257,513 |
| Sep 16, 2026 | 190.20 | 191.56 | 187.09 | 188.36 | 188.36 | -0.32% | 1,375,596 |
| Sep 15, 2026 | 190.13 | 190.63 | 187.67 | 188.97 | 188.97 | -0.10% | 1,184,786 |
| Sep 14, 2026 | 185.34 | 189.65 | 184.00 | 189.15 | 189.15 | 0.05% | 1,321,799 |
| Sep 11, 2026 | 189.64 | 190.40 | 188.57 | 189.05 | 189.05 | 0.90% | 1,023,809 |
| Sep 10, 2026 | 189.89 | 190.14 | 186.33 | 187.37 | 187.37 | -2.12% | 1,161,984 |
| Sep 9, 2026 | 193.75 | 194.92 | 191.03 | 191.42 | 191.42 | -1.70% | 1,347,547 |
| Sep 8, 2026 | 192.71 | 195.31 | 192.12 | 194.74 | 194.74 | 0.96% | 1,463,610 |
| Sep 4, 2026 | 191.11 | 193.06 | 190.32 | 192.88 | 192.88 | 0.95% | 1,284,738 |
| Sep 3, 2026 | 190.47 | 191.09 | 187.72 | 191.07 | 191.07 | 1.15% | 1,506,687 |
| Sep 2, 2026 | 190.52 | 191.11 | 188.69 | 188.90 | 188.90 | -0.54% | 1,221,324 |
| Sep 1, 2026 | 193.07 | 194.50 | 189.30 | 189.93 | 189.93 | -2.21% | 1,339,621 |
| Aug 31, 2026 | 197.05 | 197.66 | 193.73 | 194.23 | 194.23 | -1.98% | 1,631,155 |
| Aug 28, 2026 | 202.49 | 202.68 | 197.41 | 198.68 | 198.16 | -1.56% | 1,231,109 |
| Aug 27, 2026 | 202.66 | 204.67 | 201.66 | 201.82 | 201.29 | -1.39% | 1,007,244 |
| Aug 26, 2026 | 203.30 | 206.38 | 202.92 | 204.66 | 204.12 | 1.29% | 1,189,109 |
| Aug 25, 2026 | 206.11 | 206.59 | 200.72 | 202.06 | 201.53 | -0.77% | 961,693 |
| Aug 24, 2026 | 203.66 | 204.71 | 200.42 | 203.62 | 203.08 | 0.84% | 799,432 |
| Aug 21, 2026 | 201.78 | 202.56 | 200.39 | 201.92 | 201.39 | 1.02% | 692,084 |
| Aug 20, 2026 | 201.04 | 204.00 | 199.86 | 199.88 | 199.35 | -1.24% | 843,611 |
| Aug 19, 2026 | 202.91 | 204.46 | 200.89 | 202.38 | 201.85 | -0.33% | 1,199,774 |
| Aug 18, 2026 | 205.77 | 206.50 | 202.79 | 203.06 | 202.52 | -1.65% | 702,238 |
| Aug 17, 2026 | 206.45 | 207.94 | 204.79 | 206.47 | 205.92 | -0.29% | 721,128 |
| Aug 14, 2026 | 206.95 | 208.19 | 205.42 | 207.07 | 206.52 | 0.20% | 709,878 |
| Aug 13, 2026 | 208.77 | 208.77 | 205.41 | 206.66 | 206.11 | -0.68% | 877,798 |
| Aug 12, 2026 | 210.00 | 210.00 | 206.76 | 208.07 | 207.52 | -0.18% | 894,643 |
| Aug 11, 2026 | 210.72 | 212.91 | 208.16 | 208.45 | 207.90 | -0.79% | 1,087,508 |
| Aug 10, 2026 | 210.41 | 211.59 | 209.33 | 210.10 | 209.54 | -0.49% | 781,962 |
| Aug 7, 2026 | 210.88 | 213.63 | 210.53 | 211.13 | 210.57 | 0.14% | 992,580 |
| Aug 6, 2026 | 213.00 | 214.57 | 209.93 | 210.84 | 210.28 | 0.21% | 915,679 |
| Aug 5, 2026 | 211.55 | 213.60 | 210.14 | 210.40 | 209.84 | 0.22% | 1,235,354 |
| Aug 4, 2026 | 207.51 | 210.85 | 203.98 | 209.93 | 209.38 | 2.05% | 734,213 |
| Aug 3, 2026 | 203.26 | 206.99 | 203.26 | 205.72 | 205.18 | 0.54% | 1,113,168 |
| Jul 31, 2026 | 205.26 | 205.68 | 203.25 | 204.62 | 204.08 | 0.27% | 1,353,215 |
| Jul 30, 2026 | 200.76 | 204.48 | 199.75 | 204.06 | 203.52 | 3.07% | 1,401,503 |
| Jul 29, 2026 | 201.08 | 201.58 | 197.21 | 197.99 | 197.47 | -2.51% | 1,085,655 |
| Jul 28, 2026 | 206.00 | 206.78 | 201.54 | 203.08 | 202.54 | -1.35% | 1,481,986 |
| Jul 27, 2026 | 202.65 | 205.97 | 201.99 | 205.85 | 205.31 | 1.81% | 1,354,866 |
| Jul 24, 2026 | 200.75 | 204.94 | 200.00 | 202.20 | 201.67 | 2.22% | 2,321,932 |