Skip to main content
Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
201.78
-1.50 (-0.74%)
Dec 5, 2024, 4:00 PM EST - Market closed

Dover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2024203.61203.97201.35201.78201.78-0.74%495,693
Dec 4, 2024202.80204.14202.20203.28203.28-0.24%462,034
Dec 3, 2024204.00204.24202.05203.77203.77-0.45%653,255
Dec 2, 2024206.16206.23204.21204.70204.70-0.58%541,387
Nov 29, 2024206.22207.05205.51205.90205.90-0.30%304,499
Nov 27, 2024206.58208.26205.68206.51206.000.08%475,361
Nov 26, 2024205.54206.69203.81206.34205.830.38%752,390
Nov 25, 2024205.72207.75205.18205.56205.050.40%1,163,287
Nov 22, 2024202.85205.06202.75204.74204.231.11%598,595
Nov 21, 2024199.04203.14198.24202.49201.992.20%718,627
Nov 20, 2024199.16199.50196.63198.13197.64-0.30%699,312
Nov 19, 2024198.02199.22197.28198.73198.23-0.90%761,371
Nov 18, 2024200.96201.89200.19200.53200.03-0.32%613,858
Nov 15, 2024202.03203.66200.56201.18200.68-0.45%678,654
Nov 14, 2024203.55204.15201.91202.09201.59-0.93%494,867
Nov 13, 2024201.61204.93201.24203.99203.480.81%533,175
Nov 12, 2024204.51204.89201.76202.35201.85-1.09%501,400
Nov 11, 2024202.42204.93202.42204.58204.071.53%526,223
Nov 8, 2024201.35203.87200.74201.50201.00-0.13%993,284
Nov 7, 2024202.83202.83200.50201.76201.26-0.39%749,598
Nov 6, 2024200.52204.06200.10202.56202.065.42%1,251,997
Nov 5, 2024188.95192.24188.72192.15191.671.58%486,748
Nov 4, 2024188.94191.75188.55189.16188.690.03%523,373
Nov 1, 2024189.72191.60188.85189.11188.64-0.12%606,480
Oct 31, 2024191.97192.90189.18189.33188.86-1.90%881,698
Oct 30, 2024191.72194.32191.11192.99192.510.60%889,184
Oct 29, 2024191.05192.18189.09191.84191.36-0.32%830,695
Oct 28, 2024188.68192.49188.68192.46191.982.93%1,385,267
Oct 25, 2024188.39189.33185.76186.98186.511.19%1,238,472
Oct 24, 2024185.96189.84183.01184.78184.32-3.60%2,620,522
Oct 23, 2024191.17192.75190.54191.68191.200.15%1,037,385
Oct 22, 2024192.12192.40190.20191.40190.92-0.70%754,423
Oct 21, 2024194.26194.50192.29192.74192.26-0.84%601,947
Oct 18, 2024195.38195.60193.46194.38193.90-0.26%985,543
Oct 17, 2024194.56195.68193.64194.88194.391.08%879,221
Oct 16, 2024190.71194.11190.52192.79192.310.79%750,295
Oct 15, 2024193.90194.43191.07191.28190.80-1.26%585,260
Oct 14, 2024190.89193.91190.30193.73193.251.59%908,638
Oct 11, 2024186.43191.28186.06190.69190.212.18%1,497,520
Oct 10, 2024186.08187.39185.00186.62186.150.29%1,857,132
Oct 9, 2024185.52187.81185.00186.08185.62-0.58%1,330,117
Oct 8, 2024187.47188.20185.95187.16186.69-0.20%876,439
Oct 7, 2024188.01189.01186.77187.53187.06-0.73%800,144
Oct 4, 2024191.73191.73187.46188.91188.44-0.38%778,679
Oct 3, 2024189.73190.11188.40189.64189.17-0.33%699,523
Oct 2, 2024189.23191.02188.75190.27189.80-0.07%1,032,387
Oct 1, 2024191.68192.46188.91190.41189.94-0.69%557,703
Sep 30, 2024191.88192.35189.80191.74191.26-0.54%521,938
Sep 27, 2024193.62194.75192.42192.78192.30-0.13%636,686
Sep 26, 2024191.75193.14190.16193.03192.551.48%945,529
Sep 25, 2024193.53193.85189.96190.22189.75-1.25%571,164
Sep 24, 2024192.18193.12191.30192.63192.150.84%585,673
Sep 23, 2024189.84191.40189.04191.03190.551.01%643,982
Sep 20, 2024189.58190.97188.36189.12188.65-1.08%1,622,279
Sep 19, 2024189.40192.05188.38191.18190.702.82%1,090,223
Sep 18, 2024188.23189.19185.24185.93185.47-1.28%1,265,694
Sep 17, 2024187.75190.46187.11188.35187.880.85%991,073
Sep 16, 2024186.19187.90185.44186.77186.300.92%1,033,789
Sep 13, 2024187.35188.23184.92185.06184.60-0.87%1,185,166
Sep 12, 2024183.80186.71181.84186.68186.211.92%907,295
Sep 11, 2024180.66183.44176.62183.16182.700.94%1,205,200
Sep 10, 2024179.30181.58177.65181.45181.001.43%831,194
Sep 9, 2024176.90179.35176.06178.89178.442.00%861,219
Sep 6, 2024175.40177.28174.21175.38174.940.19%1,175,621
Sep 5, 2024176.16176.86173.31175.05174.61-0.76%1,216,390
Sep 4, 2024180.16180.41175.42176.39175.95-2.14%1,182,108
Sep 3, 2024185.00185.50179.19180.25179.80-3.11%781,906
Aug 30, 2024183.12186.17182.79186.03185.571.65%1,631,907
Aug 29, 2024183.48185.26181.76183.01182.050.64%898,427
Aug 28, 2024182.53183.38181.43181.84180.89-0.36%379,596
Aug 27, 2024183.06183.77182.45182.49181.53-0.49%425,420
Aug 26, 2024185.30186.11182.54183.39182.43-0.68%653,702
Aug 23, 2024182.74185.12181.60184.64183.671.71%414,591
Aug 22, 2024182.10182.80180.94181.54180.59-0.38%389,238
Aug 21, 2024180.74182.57180.07182.24181.281.21%459,556
Aug 20, 2024181.36181.69179.71180.07179.13-0.90%447,842
Aug 19, 2024180.27182.48180.00181.70180.751.04%689,353
Aug 16, 2024178.78180.60178.45179.83178.890.48%985,084
Aug 15, 2024179.33180.59177.76178.97178.031.22%534,873
Aug 14, 2024176.49177.94175.82176.82175.890.10%579,763
Aug 13, 2024175.03177.13174.10176.65175.721.31%536,712
Aug 12, 2024176.30176.66173.78174.37173.46-1.06%428,424
Aug 9, 2024176.27176.56174.19176.23175.31-0.19%635,695
Aug 8, 2024174.32176.76173.95176.56175.632.35%647,383
Aug 7, 2024176.14177.74172.30172.50171.60-1.13%639,313
Aug 6, 2024173.68176.95172.59174.48173.561.01%1,030,357
Aug 5, 2024174.29174.67171.54172.74171.83-1.53%1,092,009
Aug 2, 2024176.88176.88173.04175.42174.50-2.08%976,784
Aug 1, 2024184.02185.24178.41179.15178.21-2.77%917,880
Jul 31, 2024185.96186.74183.81184.26183.29-0.14%1,125,078
Jul 30, 2024187.62188.59184.00184.51183.54-1.05%880,212
Jul 29, 2024185.34186.92183.94186.47185.490.67%948,150
Jul 26, 2024185.43188.11184.52185.23184.26-0.59%1,412,003
Jul 25, 2024180.10188.83178.83186.32185.345.67%2,544,947
Jul 24, 2024179.40179.69176.21176.33175.40-2.24%1,310,701
Jul 23, 2024181.68182.65179.96180.37179.42-0.43%1,122,458
Jul 22, 2024181.99183.50179.32181.15180.20-1.39%1,416,636
Jul 19, 2024187.53188.00182.76183.70182.74-1.42%856,620
Jul 18, 2024188.41191.53186.23186.34185.36-1.83%1,271,900
Jul 17, 2024190.79192.31189.64189.81188.81-0.88%1,021,309