Skip to main content
Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
211.00
+2.58 (1.24%)
At close: Mar 9, 2026, 4:00 PM EDT
211.00
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT

Dover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026204.72211.26201.79210.87-1.18%1,029,098
Mar 6, 2026211.73211.73206.88208.42208.42-3.32%1,929,292
Mar 5, 2026220.04220.74213.60215.58215.58-2.82%1,524,428
Mar 4, 2026221.14222.13219.66221.84221.840.49%1,102,409
Mar 3, 2026219.46221.77217.22220.76220.76-2.49%1,429,973
Mar 2, 2026220.18226.43217.69226.40226.400.40%1,271,370
Feb 27, 2026224.60225.60222.04225.50225.50-0.72%1,555,192
Feb 26, 2026227.68228.84224.22227.14226.620.18%889,962
Feb 25, 2026231.89232.49224.33226.73226.21-2.00%1,292,914
Feb 24, 2026231.33233.85229.91231.35230.820.27%1,048,849
Feb 23, 2026232.82234.00228.59230.73230.20-1.11%1,086,213
Feb 20, 2026232.15236.69231.02233.31232.780.34%1,421,699
Feb 19, 2026231.12233.19230.82232.52231.990.19%968,528
Feb 18, 2026233.52234.73231.14232.08231.55-0.50%1,392,822
Feb 17, 2026229.43234.01229.43233.25232.720.70%1,403,784
Feb 13, 2026230.80233.91225.26231.63231.100.46%1,780,002
Feb 12, 2026234.61237.54229.95230.57230.04-1.07%2,026,157
Feb 11, 2026230.81233.88230.15233.07232.541.56%1,301,476
Feb 10, 2026224.46230.36224.16229.48228.952.00%1,392,542
Feb 9, 2026222.95225.23222.10224.99224.470.59%1,283,853
Feb 6, 2026220.01224.03218.85223.66223.152.81%1,209,032
Feb 5, 2026219.44219.89215.86217.55217.05-1.12%1,731,780
Feb 4, 2026212.86220.48212.86220.02219.523.95%2,155,502
Feb 3, 2026207.56211.88207.40211.66211.182.09%1,819,200
Feb 2, 2026201.50208.30201.50207.32206.852.89%1,827,012
Jan 30, 2026200.35205.58199.85201.49201.03-0.51%2,050,624
Jan 29, 2026208.54209.00197.97202.53202.07-1.68%3,182,581
Jan 28, 2026207.28208.56204.30206.00205.53-0.61%1,392,957
Jan 27, 2026208.48209.00207.01207.26206.79-0.21%848,173
Jan 26, 2026207.48208.33206.12207.70207.220.48%864,685
Jan 23, 2026208.90208.90206.19206.71206.24-1.30%1,185,354
Jan 22, 2026209.89210.75207.77209.43208.950.42%1,166,672
Jan 21, 2026203.25209.75202.60208.55208.073.62%1,544,238
Jan 20, 2026203.26204.61200.38201.27200.81-2.58%1,411,478
Jan 16, 2026205.88207.60205.50206.61206.140.36%1,701,255
Jan 15, 2026205.68208.14204.63205.86205.390.74%1,148,505
Jan 14, 2026204.49205.38202.44204.34203.87-0.03%890,519
Jan 13, 2026204.00205.16202.94204.40203.930.47%751,545
Jan 12, 2026201.87203.83200.69203.44202.970.77%980,562
Jan 9, 2026202.89203.06200.77201.89201.43-0.05%992,445
Jan 8, 2026198.83203.12197.32201.99201.531.31%813,780
Jan 7, 2026203.45204.24199.12199.38198.92-2.02%1,078,985
Jan 6, 2026202.27203.81199.51203.50203.030.61%1,409,362
Jan 5, 2026198.18203.39197.93202.27201.813.33%1,410,142
Jan 2, 2026195.18197.55193.89195.75195.300.26%1,327,247
Dec 31, 2025197.86198.00194.89195.24194.79-1.28%777,243
Dec 30, 2025198.60198.71197.37197.78197.33-0.63%593,405
Dec 29, 2025200.00200.05198.52199.03198.57-0.56%528,105
Dec 26, 2025199.86200.40199.27200.15199.690.30%341,857
Dec 24, 2025200.25200.92199.29199.56199.10-0.20%294,890
Dec 23, 2025199.43200.45198.71199.95199.490.22%594,862
Dec 22, 2025196.32199.70196.32199.51199.051.68%844,378
Dec 19, 2025195.55197.25195.12196.21195.760.07%2,534,506
Dec 18, 2025197.43198.82195.47196.07195.62-0.04%1,224,095
Dec 17, 2025196.19199.10194.99196.15195.70-0.23%1,077,700
Dec 16, 2025201.37202.23195.43196.61196.16-2.33%1,286,950
Dec 15, 2025200.39202.11199.84201.30200.841.09%1,191,354
Dec 12, 2025201.89203.69199.04199.12198.66-1.07%1,272,312
Dec 11, 2025196.37201.72195.92201.28200.822.85%1,475,787
Dec 10, 2025190.84196.46189.95195.70195.252.96%1,043,715
Dec 9, 2025190.33192.08189.45190.08189.64-0.63%1,089,499
Dec 8, 2025191.07192.60190.28191.28190.840.10%949,805
Dec 5, 2025189.98191.17189.58191.09190.650.24%770,735
Dec 4, 2025190.15191.54188.32190.64190.200.19%896,470
Dec 3, 2025187.92190.34187.48190.27189.831.49%1,005,429
Dec 2, 2025185.38188.00183.68187.48187.051.40%1,214,247
Dec 1, 2025183.56187.45183.19184.89184.47-0.21%958,876
Nov 28, 2025185.85186.90185.28185.28184.86-0.49%422,469
Nov 26, 2025185.72187.35185.09186.19185.240.09%767,969
Nov 25, 2025184.78186.58182.91186.02185.081.63%729,715
Nov 24, 2025183.47184.01181.66183.04182.11-0.29%1,192,541
Nov 21, 2025178.69184.31178.32183.58182.653.12%994,232
Nov 20, 2025181.93182.80177.87178.03177.13-0.90%1,384,013
Nov 19, 2025179.70181.35179.20179.64178.73-0.08%1,171,273
Nov 18, 2025179.54180.88178.77179.78178.87-0.15%1,603,363
Nov 17, 2025182.41182.87179.98180.05179.14-1.68%2,147,860
Nov 14, 2025180.98184.29180.71183.12182.190.63%957,774
Nov 13, 2025182.99184.64181.58181.97181.05-0.90%1,214,311
Nov 12, 2025183.38185.88183.32183.62182.69-0.19%1,244,515
Nov 11, 2025182.55187.52182.10183.97183.041.03%1,468,274
Nov 10, 2025181.56183.35180.55182.09181.170.98%937,706
Nov 7, 2025178.24180.68176.91180.33179.410.99%869,109
Nov 6, 2025180.49182.50177.30178.57177.66-0.60%801,857
Nov 5, 2025177.58180.40177.20179.65178.740.79%647,196
Nov 4, 2025177.25178.52176.40178.24177.340.04%696,379
Nov 3, 2025180.79180.79176.99178.16177.26-1.82%1,122,908
Oct 31, 2025179.10182.87179.10181.46180.540.73%1,895,614
Oct 30, 2025180.07185.40179.70180.14179.23-0.37%1,223,348
Oct 29, 2025180.18181.69179.44180.80179.880.61%1,568,122
Oct 28, 2025178.44179.92177.30179.71178.800.98%1,125,027
Oct 27, 2025179.41180.02177.29177.96177.060.30%1,172,302
Oct 24, 2025180.80180.80177.40177.43176.53-2.09%1,575,925
Oct 23, 2025172.52181.36170.00181.22180.308.12%2,234,517
Oct 22, 2025172.92173.58167.34167.61166.76-3.14%2,069,386
Oct 21, 2025168.29173.63168.29173.04172.162.44%1,453,265
Oct 20, 2025167.65169.35166.93168.92168.061.45%1,165,282
Oct 17, 2025165.35166.59164.73166.50165.650.22%2,917,455
Oct 16, 2025163.52166.37163.33166.13165.292.13%1,945,889
Oct 15, 2025164.80164.99161.28162.66161.830.07%1,048,131
Oct 14, 2025159.18163.67158.97162.55161.720.86%1,094,247