Dover Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	212.14	214.47	211.96	212.79	-	1.38%	243,008
May 22, 2026	209.23	210.84	207.27	209.90	209.90	1.03%	564,127
May 21, 2026	209.65	209.96	206.16	207.77	207.77	-1.52%	912,000
May 20, 2026	208.50	211.11	205.72	210.98	210.98	1.65%	718,568
May 19, 2026	209.30	209.77	205.60	207.55	207.55	-1.56%	1,100,331
May 18, 2026	210.95	212.12	209.20	210.83	210.83	0.03%	613,828
May 15, 2026	211.87	212.98	209.88	210.77	210.77	-1.67%	657,787
May 14, 2026	216.20	216.82	213.40	214.36	214.36	-0.12%	735,505
May 13, 2026	217.26	217.44	214.01	214.62	214.62	-0.96%	608,937
May 12, 2026	219.97	220.48	214.84	216.71	216.71	-1.48%	775,409
May 11, 2026	220.46	221.76	218.85	219.97	219.97	0.06%	652,150
May 8, 2026	221.89	221.89	218.80	219.83	219.83	-0.48%	711,746
May 7, 2026	227.94	228.35	219.80	220.90	220.90	-2.76%	943,677
May 6, 2026	227.51	230.73	226.28	227.18	227.18	1.66%	997,723
May 5, 2026	222.59	225.45	220.56	223.47	223.47	1.18%	800,252
May 4, 2026	224.72	224.72	218.97	220.86	220.86	-2.18%	1,076,647
May 1, 2026	226.86	227.11	223.48	225.79	225.79	-0.27%	763,327
Apr 30, 2026	222.28	227.58	221.32	226.41	226.41	1.87%	1,313,674
Apr 29, 2026	224.14	225.43	220.28	222.25	222.25	-0.84%	671,954
Apr 28, 2026	226.10	226.30	222.59	224.14	224.14	-0.92%	1,107,171
Apr 27, 2026	225.98	227.98	223.13	226.23	226.23	0.65%	935,606
Apr 24, 2026	228.82	230.53	223.65	224.78	224.78	-1.48%	1,122,733
Apr 23, 2026	222.61	232.71	221.23	228.15	228.15	5.54%	2,386,593
Apr 22, 2026	221.58	221.58	215.60	216.17	216.17	-1.87%	862,687
Apr 21, 2026	221.77	224.11	219.72	220.28	220.28	-0.73%	922,870
Apr 20, 2026	218.32	222.70	218.32	221.90	221.90	1.29%	753,502
Apr 17, 2026	216.00	222.14	215.64	219.07	219.07	2.29%	2,560,147
Apr 16, 2026	215.53	218.38	213.78	214.17	214.17	-0.60%	793,045
Apr 15, 2026	217.66	217.66	212.04	215.46	215.46	-1.38%	994,395
Apr 14, 2026	219.25	220.30	216.92	218.48	218.48	-0.35%	788,143
Apr 13, 2026	216.82	219.36	214.03	219.24	219.24	0.98%	969,167
Apr 10, 2026	219.24	219.24	217.06	217.12	217.12	-0.55%	721,061
Apr 9, 2026	215.86	219.56	215.74	218.32	218.32	0.75%	947,739
Apr 8, 2026	215.22	217.54	213.53	216.69	216.69	4.41%	1,041,931
Apr 7, 2026	206.70	207.88	205.01	207.54	207.54	0.03%	785,885
Apr 6, 2026	204.22	207.53	204.13	207.48	207.48	1.02%	652,456
Apr 2, 2026	202.00	208.25	200.63	205.38	205.38	-0.93%	918,044
Apr 1, 2026	210.08	211.89	206.99	207.30	207.30	-0.55%	1,178,559
Mar 31, 2026	206.04	210.37	204.57	208.45	208.45	2.78%	860,672
Mar 30, 2026	208.31	208.64	201.68	202.81	202.81	-1.83%	813,347
Mar 27, 2026	209.00	210.14	205.82	206.60	206.60	-1.25%	942,927
Mar 26, 2026	213.27	215.35	209.09	209.21	209.21	-2.77%	919,274
Mar 25, 2026	217.96	218.78	211.75	215.16	215.16	-0.19%	939,868
Mar 24, 2026	209.91	216.48	209.33	215.58	215.58	1.55%	900,160
Mar 23, 2026	214.97	216.09	212.08	212.29	212.29	1.39%	1,291,954
Mar 20, 2026	210.42	213.43	207.70	209.37	209.37	-1.00%	1,922,989
Mar 19, 2026	209.29	212.99	207.75	211.49	211.49	-0.35%	1,097,002
Mar 18, 2026	213.26	214.54	211.47	212.23	212.23	-0.74%	1,056,520
Mar 17, 2026	211.32	215.71	208.47	213.82	213.82	3.09%	1,625,819
Mar 16, 2026	206.57	208.75	205.51	207.42	207.42	1.71%	915,388