Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	220.86	223.39	213.33	213.76	213.76	-3.26%	801,512
Jun 9, 2026	218.11	222.74	217.63	220.97	220.97	2.21%	775,207
Jun 8, 2026	214.77	217.96	214.04	216.19	216.19	0.67%	803,944
Jun 5, 2026	213.60	215.71	212.30	214.76	214.76	0.60%	778,169
Jun 4, 2026	216.73	216.73	212.06	213.47	213.47	-0.02%	1,136,251
Jun 3, 2026	210.19	217.24	210.19	213.51	213.51	0.79%	841,953
Jun 2, 2026	208.58	212.51	208.58	211.84	211.84	2.07%	519,452
Jun 1, 2026	208.21	208.37	204.52	207.54	207.54	-1.81%	673,610
May 29, 2026	211.99	213.27	209.87	211.36	211.36	-0.30%	1,275,746
May 28, 2026	211.96	213.00	209.30	212.51	211.99	-0.40%	645,111
May 27, 2026	215.73	216.40	212.40	213.37	212.85	-0.94%	661,232
May 26, 2026	212.14	215.95	211.96	215.40	214.87	2.62%	924,720
May 22, 2026	209.23	210.84	207.27	209.90	209.39	1.03%	566,600
May 21, 2026	209.65	209.96	206.16	207.77	207.26	-1.52%	912,195
May 20, 2026	208.50	211.11	205.72	210.98	210.46	1.65%	718,584
May 19, 2026	209.30	209.77	205.60	207.55	207.04	-1.56%	1,112,022
May 18, 2026	210.95	212.12	209.20	210.83	210.31	0.03%	654,064
May 15, 2026	211.87	212.98	209.88	210.77	210.25	-1.67%	657,787
May 14, 2026	216.20	216.82	213.40	214.36	213.84	-0.12%	735,505
May 13, 2026	217.26	217.44	214.01	214.62	214.09	-0.96%	608,937
May 12, 2026	219.97	220.48	214.84	216.71	216.18	-1.48%	775,409
May 11, 2026	220.46	221.76	218.85	219.97	219.43	0.06%	652,150
May 8, 2026	221.89	221.89	218.80	219.83	219.29	-0.48%	711,746
May 7, 2026	227.94	228.35	219.80	220.90	220.36	-2.76%	943,677