Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	195.43	199.97	194.28	199.20	199.20	1.90%	1,701,201
Oct 22, 2026	199.87	199.87	191.56	195.49	195.49	-2.18%	2,061,980
Oct 21, 2026	198.30	200.07	196.57	199.84	199.84	1.37%	1,525,246
Oct 20, 2026	194.64	198.13	193.44	197.14	197.14	0.91%	1,133,329
Oct 19, 2026	196.00	197.06	195.13	195.37	195.37	-0.22%	889,946
Oct 16, 2026	194.72	197.48	194.04	195.80	195.80	0.88%	1,309,099
Oct 15, 2026	193.94	194.66	192.39	194.09	194.09	0.39%	797,339
Oct 14, 2026	191.79	193.72	191.60	193.33	193.33	0.44%	861,727
Oct 13, 2026	191.83	193.30	189.98	192.48	192.48	0.84%	719,835
Oct 12, 2026	189.25	193.06	188.99	190.88	190.88	1.09%	895,149
Oct 9, 2026	189.26	190.22	188.07	188.83	188.83	-0.07%	708,614
Oct 8, 2026	187.11	189.60	186.65	188.96	188.96	0.36%	664,646
Oct 7, 2026	189.85	190.90	187.55	188.29	188.29	-1.87%	661,923
Oct 6, 2026	192.88	194.77	191.41	191.88	191.88	0.30%	934,859
Oct 5, 2026	189.49	192.50	188.24	191.30	191.30	0.85%	915,165
Oct 2, 2026	189.72	191.05	188.21	189.69	189.69	0.87%	833,228
Oct 1, 2026	186.25	189.04	185.26	188.06	188.06	0.54%	1,234,205
Sep 30, 2026	189.79	190.45	186.91	187.05	187.05	-1.40%	1,673,048
Sep 29, 2026	191.20	192.28	188.13	189.70	189.70	-0.93%	1,258,771
Sep 28, 2026	190.53	192.71	188.95	191.48	191.48	-0.21%	1,278,361
Sep 25, 2026	188.75	192.75	187.89	191.88	191.88	2.12%	1,694,334
Sep 24, 2026	188.18	189.34	187.06	187.89	187.89	-0.60%	1,465,869
Sep 23, 2026	185.56	190.70	185.21	189.03	189.03	1.33%	1,181,046
Sep 22, 2026	188.48	188.48	185.01	186.54	186.54	0.24%	1,128,983
Sep 21, 2026	190.69	190.69	184.80	186.09	186.09	-0.71%	1,223,041
Sep 18, 2026	189.40	190.17	186.48	187.42	187.42	-0.96%	2,309,392
Sep 17, 2026	191.66	191.66	188.17	189.24	189.24	0.47%	1,282,996
Sep 16, 2026	190.20	191.56	187.09	188.36	188.36	-0.32%	1,440,512
Sep 15, 2026	190.13	190.63	187.67	188.97	188.97	-0.10%	1,222,337
Sep 14, 2026	185.34	189.65	184.00	189.15	189.15	0.05%	1,337,120
Sep 11, 2026	189.64	190.40	188.57	189.05	189.05	0.90%	1,043,780
Sep 10, 2026	189.89	190.14	186.33	187.37	187.37	-2.12%	1,162,457
Sep 9, 2026	193.75	194.92	191.03	191.42	191.42	-1.70%	1,347,551
Sep 8, 2026	192.71	195.31	192.12	194.74	194.74	0.96%	1,694,621
Sep 4, 2026	191.11	193.06	190.32	192.88	192.88	0.95%	1,358,572
Sep 3, 2026	190.47	191.09	187.72	191.07	191.07	1.15%	1,571,997
Sep 2, 2026	190.52	191.11	188.69	188.90	188.90	-0.54%	1,305,881
Sep 1, 2026	193.07	194.50	189.30	189.93	189.93	-2.21%	1,468,598
Aug 31, 2026	197.05	197.66	193.73	194.23	194.23	-1.98%	1,725,535
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