Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	201.78	202.56	200.39	201.92	201.92	1.02%	692,036
Aug 20, 2026	201.04	204.00	199.86	199.88	199.88	-1.24%	787,147
Aug 19, 2026	202.91	204.46	200.89	202.38	202.38	-0.33%	1,046,442
Aug 18, 2026	205.77	206.50	202.79	203.06	203.06	-1.65%	702,218
Aug 17, 2026	206.45	207.94	204.79	206.47	206.47	-0.29%	721,122
Aug 14, 2026	206.95	208.19	205.42	207.07	207.07	0.20%	709,854
Aug 13, 2026	208.77	208.77	205.41	206.66	206.66	-0.68%	877,767
Aug 12, 2026	210.00	210.00	206.76	208.07	208.07	-0.18%	894,316
Aug 11, 2026	210.72	212.91	208.16	208.45	208.45	-0.79%	1,085,130
Aug 10, 2026	210.41	211.59	209.33	210.10	210.10	-0.49%	776,292
Aug 7, 2026	210.88	213.63	210.53	211.13	211.13	0.14%	639,814
Aug 6, 2026	213.00	214.57	209.93	210.84	210.84	0.21%	901,463
Aug 5, 2026	211.55	213.60	210.14	210.40	210.40	0.22%	1,167,147
Aug 4, 2026	207.51	210.85	203.98	209.93	209.93	2.05%	723,674
Aug 3, 2026	203.26	206.99	203.26	205.72	205.72	0.54%	1,112,967
Jul 31, 2026	205.26	205.68	203.25	204.62	204.62	0.27%	1,352,863
Jul 30, 2026	200.76	204.48	199.75	204.06	204.06	3.07%	1,361,562
Jul 29, 2026	201.08	201.58	197.21	197.99	197.99	-2.51%	1,078,927
Jul 28, 2026	206.00	206.78	201.54	203.08	203.08	-1.35%	1,465,264
Jul 27, 2026	202.65	205.97	201.99	205.85	205.85	1.81%	1,354,702
Jul 24, 2026	200.75	204.94	200.00	202.20	202.20	2.22%	2,321,913
Jul 23, 2026	201.46	203.00	193.75	197.80	197.80	-7.80%	4,085,611
Jul 22, 2026	212.18	215.08	210.82	214.53	214.53	1.47%	1,130,887
Jul 21, 2026	211.73	213.83	208.21	211.42	211.42	0.85%	735,073
Jul 20, 2026	214.68	215.76	208.97	209.63	209.63	-2.12%	803,941
Jul 17, 2026	214.23	218.68	213.42	214.18	214.18	-1.53%	851,181
Jul 16, 2026	212.03	217.99	211.94	217.51	217.51	2.47%	832,087
Jul 15, 2026	214.00	215.82	208.89	212.26	212.26	-0.88%	992,582
Jul 14, 2026	217.41	217.81	213.06	214.15	214.15	-0.06%	598,228
Jul 13, 2026	215.33	217.51	213.36	214.27	214.27	-0.49%	685,847
Jul 10, 2026	212.82	217.56	212.11	215.33	215.33	1.78%	1,041,780
Jul 9, 2026	214.00	214.60	210.29	211.57	211.57	0.05%	1,116,095
Jul 8, 2026	213.07	213.11	208.83	211.47	211.47	-1.21%	907,537
Jul 7, 2026	213.04	214.69	210.42	214.05	214.05	-0.32%	1,540,118
Jul 6, 2026	213.06	215.50	210.21	214.74	214.74	0.48%	1,537,375
Jul 2, 2026	217.97	218.25	211.83	213.71	213.71	-1.59%	1,135,824
Jul 1, 2026	222.93	223.51	217.14	217.17	217.17	-3.17%	1,386,194
Jun 30, 2026	225.58	226.22	223.29	224.28	224.28	0.13%	958,335
Jun 29, 2026	224.79	226.50	222.41	224.00	224.00	-0.87%	902,437
Jun 26, 2026	229.59	229.59	224.38	225.96	225.96	-2.07%	1,694,617
Jun 25, 2026	227.22	233.65	224.59	230.73	230.73	2.86%	675,332
Jun 24, 2026	224.33	226.74	223.34	224.31	224.31	0.34%	1,006,891
Jun 23, 2026	225.25	227.14	221.85	223.54	223.54	-2.55%	947,396
Jun 22, 2026	223.85	229.46	222.99	229.40	229.40	2.61%	1,164,004
Jun 18, 2026	223.27	226.22	222.28	223.57	223.57	1.26%	2,348,425
Jun 17, 2026	222.94	228.05	220.10	220.79	220.79	-0.83%	1,054,526
Jun 16, 2026	222.26	225.58	222.12	222.63	222.63	0.89%	726,622
Jun 15, 2026	221.72	223.48	219.91	220.67	220.67	1.49%	795,507
Jun 12, 2026	220.78	221.33	216.29	217.43	217.43	-0.50%	1,188,337
Jun 11, 2026	215.64	220.29	214.47	218.53	218.53	2.23%	921,297