Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
191.09
+0.45 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
189.24
-1.85 (-0.97%)
After-hours: Dec 5, 2025, 7:37 PM EST
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.98 | 191.17 | 189.58 | 191.09 | 191.09 | 0.24% | 767,514 |
| Dec 4, 2025 | 190.15 | 191.54 | 188.32 | 190.64 | 190.64 | 0.19% | 896,393 |
| Dec 3, 2025 | 187.92 | 190.34 | 187.48 | 190.27 | 190.27 | 1.49% | 1,005,324 |
| Dec 2, 2025 | 185.38 | 188.00 | 183.68 | 187.48 | 187.48 | 1.40% | 1,147,178 |
| Dec 1, 2025 | 183.56 | 187.45 | 183.19 | 184.89 | 184.89 | -0.21% | 906,634 |
| Nov 28, 2025 | 185.85 | 186.90 | 185.28 | 185.28 | 185.28 | -0.49% | 422,451 |
| Nov 26, 2025 | 185.72 | 187.35 | 185.09 | 186.19 | 185.67 | 0.09% | 767,969 |
| Nov 25, 2025 | 184.78 | 186.58 | 182.91 | 186.02 | 185.50 | 1.63% | 729,715 |
| Nov 24, 2025 | 183.47 | 184.01 | 181.66 | 183.04 | 182.53 | -0.29% | 1,192,541 |
| Nov 21, 2025 | 178.69 | 184.31 | 178.32 | 183.58 | 183.07 | 3.12% | 994,232 |
| Nov 20, 2025 | 181.93 | 182.80 | 177.87 | 178.03 | 177.53 | -0.90% | 1,384,013 |
| Nov 19, 2025 | 179.70 | 181.35 | 179.20 | 179.64 | 179.14 | -0.08% | 1,171,273 |
| Nov 18, 2025 | 179.54 | 180.88 | 178.77 | 179.78 | 179.28 | -0.15% | 1,603,363 |
| Nov 17, 2025 | 182.41 | 182.87 | 179.98 | 180.05 | 179.55 | -1.68% | 2,147,860 |
| Nov 14, 2025 | 180.98 | 184.29 | 180.71 | 183.12 | 182.61 | 0.63% | 957,774 |
| Nov 13, 2025 | 182.99 | 184.64 | 181.58 | 181.97 | 181.46 | -0.90% | 1,214,311 |
| Nov 12, 2025 | 183.38 | 185.88 | 183.32 | 183.62 | 183.11 | -0.19% | 1,244,515 |
| Nov 11, 2025 | 182.55 | 187.52 | 182.10 | 183.97 | 183.46 | 1.03% | 1,468,274 |
| Nov 10, 2025 | 181.56 | 183.35 | 180.55 | 182.09 | 181.58 | 0.98% | 937,706 |
| Nov 7, 2025 | 178.24 | 180.68 | 176.91 | 180.33 | 179.83 | 0.99% | 869,109 |
| Nov 6, 2025 | 180.49 | 182.50 | 177.30 | 178.57 | 178.07 | -0.60% | 801,857 |
| Nov 5, 2025 | 177.58 | 180.40 | 177.20 | 179.65 | 179.15 | 0.79% | 647,196 |
| Nov 4, 2025 | 177.25 | 178.52 | 176.40 | 178.24 | 177.74 | 0.04% | 696,379 |
| Nov 3, 2025 | 180.79 | 180.79 | 176.99 | 178.16 | 177.66 | -1.82% | 1,122,908 |
| Oct 31, 2025 | 179.10 | 182.87 | 179.10 | 181.46 | 180.95 | 0.73% | 1,895,614 |
| Oct 30, 2025 | 180.07 | 185.40 | 179.70 | 180.14 | 179.64 | -0.37% | 1,223,348 |
| Oct 29, 2025 | 180.18 | 181.69 | 179.44 | 180.80 | 180.30 | 0.61% | 1,568,122 |
| Oct 28, 2025 | 178.44 | 179.92 | 177.30 | 179.71 | 179.21 | 0.98% | 1,125,027 |
| Oct 27, 2025 | 179.41 | 180.02 | 177.29 | 177.96 | 177.46 | 0.30% | 1,172,302 |
| Oct 24, 2025 | 180.80 | 180.80 | 177.40 | 177.43 | 176.93 | -2.09% | 1,575,925 |
| Oct 23, 2025 | 172.52 | 181.36 | 170.00 | 181.22 | 180.71 | 8.12% | 2,234,517 |
| Oct 22, 2025 | 172.92 | 173.58 | 167.34 | 167.61 | 167.14 | -3.14% | 2,069,386 |
| Oct 21, 2025 | 168.29 | 173.63 | 168.29 | 173.04 | 172.56 | 2.44% | 1,453,265 |
| Oct 20, 2025 | 167.65 | 169.35 | 166.93 | 168.92 | 168.45 | 1.45% | 1,165,282 |
| Oct 17, 2025 | 165.35 | 166.59 | 164.73 | 166.50 | 166.03 | 0.22% | 2,917,455 |
| Oct 16, 2025 | 163.52 | 166.37 | 163.33 | 166.13 | 165.67 | 2.13% | 1,945,889 |
| Oct 15, 2025 | 164.80 | 164.99 | 161.28 | 162.66 | 162.21 | 0.07% | 1,048,131 |
| Oct 14, 2025 | 159.18 | 163.67 | 158.97 | 162.55 | 162.10 | 0.86% | 1,094,247 |
| Oct 13, 2025 | 163.85 | 163.85 | 161.16 | 161.16 | 160.71 | -0.18% | 1,187,243 |
| Oct 10, 2025 | 163.21 | 164.06 | 160.40 | 161.45 | 161.00 | -0.52% | 1,681,913 |
| Oct 9, 2025 | 165.41 | 165.45 | 162.05 | 162.30 | 161.85 | -1.49% | 831,239 |
| Oct 8, 2025 | 165.41 | 166.00 | 163.72 | 164.75 | 164.29 | 0.10% | 697,286 |
| Oct 7, 2025 | 167.30 | 167.34 | 164.22 | 164.59 | 164.13 | -1.16% | 825,533 |
| Oct 6, 2025 | 167.68 | 167.75 | 165.17 | 166.52 | 166.05 | -0.05% | 791,333 |
| Oct 3, 2025 | 166.49 | 168.32 | 166.34 | 166.61 | 166.14 | -0.08% | 832,597 |
| Oct 2, 2025 | 166.71 | 168.18 | 166.07 | 166.75 | 166.28 | 0.21% | 793,393 |
| Oct 1, 2025 | 165.40 | 167.48 | 165.32 | 166.40 | 165.94 | -0.26% | 768,659 |
| Sep 30, 2025 | 166.42 | 167.15 | 164.62 | 166.83 | 166.36 | 0.11% | 1,151,326 |
| Sep 29, 2025 | 168.98 | 169.01 | 166.24 | 166.64 | 166.17 | -0.80% | 1,303,999 |
| Sep 26, 2025 | 166.47 | 168.25 | 165.58 | 167.99 | 167.52 | 1.45% | 849,620 |
| Sep 25, 2025 | 166.08 | 166.45 | 163.70 | 165.59 | 165.13 | -1.02% | 1,377,885 |
| Sep 24, 2025 | 169.07 | 169.75 | 167.04 | 167.29 | 166.82 | -1.06% | 1,205,899 |
| Sep 23, 2025 | 171.34 | 172.26 | 168.49 | 169.09 | 168.62 | -0.68% | 1,133,243 |
| Sep 22, 2025 | 170.35 | 170.95 | 169.52 | 170.24 | 169.76 | -0.64% | 855,510 |
| Sep 19, 2025 | 173.15 | 173.56 | 170.89 | 171.34 | 170.86 | -0.84% | 1,492,694 |
| Sep 18, 2025 | 172.68 | 174.37 | 171.92 | 172.80 | 172.32 | 0.79% | 831,426 |
| Sep 17, 2025 | 173.24 | 175.81 | 170.38 | 171.45 | 170.97 | -0.65% | 720,378 |
| Sep 16, 2025 | 171.90 | 172.86 | 171.04 | 172.57 | 172.09 | 0.37% | 947,329 |
| Sep 15, 2025 | 173.11 | 173.86 | 171.69 | 171.94 | 171.46 | -0.60% | 742,901 |
| Sep 12, 2025 | 177.45 | 177.60 | 172.88 | 172.98 | 172.50 | -2.87% | 1,133,214 |
| Sep 11, 2025 | 175.79 | 178.61 | 175.79 | 178.10 | 177.60 | 1.40% | 1,031,799 |
| Sep 10, 2025 | 175.19 | 177.86 | 174.94 | 175.64 | 175.15 | 0.55% | 882,255 |
| Sep 9, 2025 | 177.52 | 177.52 | 174.05 | 174.68 | 174.19 | -1.87% | 764,701 |
| Sep 8, 2025 | 177.77 | 178.63 | 175.82 | 178.00 | 177.50 | 0.14% | 1,136,113 |
| Sep 5, 2025 | 178.96 | 180.48 | 176.60 | 177.75 | 177.25 | -0.34% | 1,047,588 |
| Sep 4, 2025 | 174.74 | 178.40 | 174.26 | 178.36 | 177.86 | 2.08% | 771,559 |
| Sep 3, 2025 | 175.49 | 175.99 | 173.96 | 174.73 | 174.24 | -0.59% | 724,203 |
| Sep 2, 2025 | 176.70 | 176.81 | 174.38 | 175.77 | 175.28 | -1.73% | 955,424 |
| Aug 29, 2025 | 180.90 | 181.57 | 178.65 | 178.86 | 178.36 | -1.50% | 496,970 |
| Aug 28, 2025 | 182.81 | 183.43 | 181.01 | 181.59 | 180.56 | -0.61% | 570,373 |
| Aug 27, 2025 | 181.51 | 183.68 | 181.28 | 182.71 | 181.68 | 0.27% | 546,320 |
| Aug 26, 2025 | 180.45 | 182.56 | 179.96 | 182.21 | 181.18 | 0.94% | 1,566,049 |
| Aug 25, 2025 | 183.26 | 183.33 | 180.46 | 180.51 | 179.49 | -1.40% | 514,327 |
| Aug 22, 2025 | 178.72 | 183.84 | 178.54 | 183.07 | 182.04 | 3.19% | 1,059,362 |
| Aug 21, 2025 | 178.00 | 179.43 | 177.07 | 177.41 | 176.41 | -0.74% | 841,925 |
| Aug 20, 2025 | 179.14 | 179.60 | 177.74 | 178.74 | 177.73 | -0.54% | 881,054 |
| Aug 19, 2025 | 177.77 | 180.17 | 177.22 | 179.71 | 178.69 | 1.45% | 1,379,176 |
| Aug 18, 2025 | 176.42 | 177.54 | 175.71 | 177.15 | 176.15 | 0.35% | 555,811 |
| Aug 15, 2025 | 179.64 | 179.64 | 176.43 | 176.54 | 175.54 | -1.59% | 620,612 |
| Aug 14, 2025 | 180.77 | 181.02 | 178.59 | 179.40 | 178.39 | -1.88% | 772,194 |
| Aug 13, 2025 | 178.77 | 182.91 | 178.64 | 182.83 | 181.80 | 2.72% | 1,119,363 |
| Aug 12, 2025 | 176.43 | 178.09 | 175.76 | 177.99 | 176.98 | 1.54% | 901,645 |
| Aug 11, 2025 | 174.22 | 175.45 | 173.83 | 175.29 | 174.30 | 1.02% | 1,334,023 |
| Aug 8, 2025 | 174.47 | 175.31 | 173.30 | 173.52 | 172.54 | -0.26% | 608,878 |
| Aug 7, 2025 | 175.99 | 176.52 | 173.34 | 173.97 | 172.99 | -0.19% | 721,026 |
| Aug 6, 2025 | 177.50 | 177.75 | 174.06 | 174.30 | 173.32 | -1.63% | 1,285,725 |
| Aug 5, 2025 | 177.10 | 177.79 | 174.92 | 177.18 | 176.18 | 0.61% | 1,085,346 |
| Aug 4, 2025 | 175.72 | 176.47 | 175.00 | 176.10 | 175.11 | 0.65% | 1,043,895 |
| Aug 1, 2025 | 178.05 | 178.59 | 174.43 | 174.97 | 173.98 | -3.41% | 1,540,733 |
| Jul 31, 2025 | 181.57 | 183.53 | 180.68 | 181.14 | 180.12 | -0.59% | 1,213,028 |
| Jul 30, 2025 | 184.58 | 185.01 | 181.38 | 182.22 | 181.19 | -0.99% | 1,120,180 |
| Jul 29, 2025 | 186.33 | 186.54 | 183.40 | 184.05 | 183.01 | -0.48% | 955,649 |
| Jul 28, 2025 | 187.00 | 187.00 | 184.57 | 184.93 | 183.89 | -0.84% | 1,105,385 |
| Jul 25, 2025 | 186.96 | 187.54 | 184.00 | 186.50 | 185.45 | -0.07% | 1,579,895 |
| Jul 24, 2025 | 195.03 | 195.23 | 184.91 | 186.63 | 185.58 | -2.24% | 2,770,310 |
| Jul 23, 2025 | 190.84 | 191.75 | 189.25 | 190.90 | 189.82 | 0.72% | 1,087,402 |
| Jul 22, 2025 | 186.50 | 189.90 | 186.50 | 189.54 | 188.47 | 1.37% | 859,121 |
| Jul 21, 2025 | 189.09 | 189.17 | 186.61 | 186.98 | 185.92 | -0.67% | 1,169,525 |
| Jul 18, 2025 | 191.02 | 191.41 | 187.29 | 188.24 | 187.18 | -1.23% | 2,574,041 |
| Jul 17, 2025 | 187.96 | 191.20 | 187.49 | 190.59 | 189.51 | 1.46% | 880,095 |