Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
185.28
+0.13 (0.07%)
Nov 28, 2025, 1:00 PM EST - Market closed
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 185.85 | 186.90 | 185.28 | 185.28 | 185.28 | -0.49% | 422,451 |
| 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 |
| Oct 9, 2025 | 165.41 | 165.45 | 162.05 | 162.30 | 161.85 | -1.49% | 831,239 |
| Oct 8, 2025 | 165.41 | 166.00 | 163.72 | 164.75 | 164.29 | 0.10% | 697,286 |
| Oct 7, 2025 | 167.30 | 167.34 | 164.22 | 164.59 | 164.13 | -1.16% | 825,533 |
| Oct 6, 2025 | 167.68 | 167.75 | 165.17 | 166.52 | 166.05 | -0.05% | 791,333 |
| Oct 3, 2025 | 166.49 | 168.32 | 166.34 | 166.61 | 166.14 | -0.08% | 832,597 |
| Oct 2, 2025 | 166.71 | 168.18 | 166.07 | 166.75 | 166.28 | 0.21% | 793,393 |
| Oct 1, 2025 | 165.40 | 167.48 | 165.32 | 166.40 | 165.94 | -0.26% | 768,659 |
| Sep 30, 2025 | 166.42 | 167.15 | 164.62 | 166.83 | 166.36 | 0.11% | 1,151,326 |
| Sep 29, 2025 | 168.98 | 169.01 | 166.24 | 166.64 | 166.17 | -0.80% | 1,303,999 |
| Sep 26, 2025 | 166.47 | 168.25 | 165.58 | 167.99 | 167.52 | 1.45% | 849,620 |
| Sep 25, 2025 | 166.08 | 166.45 | 163.70 | 165.59 | 165.13 | -1.02% | 1,377,885 |
| Sep 24, 2025 | 169.07 | 169.75 | 167.04 | 167.29 | 166.82 | -1.06% | 1,205,899 |
| Sep 23, 2025 | 171.34 | 172.26 | 168.49 | 169.09 | 168.62 | -0.68% | 1,133,243 |
| Sep 22, 2025 | 170.35 | 170.95 | 169.52 | 170.24 | 169.76 | -0.64% | 855,510 |
| Sep 19, 2025 | 173.15 | 173.56 | 170.89 | 171.34 | 170.86 | -0.84% | 1,492,694 |