Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
224.14
-2.09 (-0.92%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Dover Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 226.10 | 226.30 | 222.59 | 224.14 | 224.14 | -0.92% | 1,107,170 |
| Apr 27, 2026 | 225.98 | 227.98 | 223.13 | 226.23 | 226.23 | 0.65% | 928,163 |
| Apr 24, 2026 | 228.82 | 230.53 | 223.65 | 224.78 | 224.78 | -1.48% | 1,092,827 |
| Apr 23, 2026 | 222.61 | 232.71 | 221.23 | 228.15 | 228.15 | 5.54% | 2,386,391 |
| Apr 22, 2026 | 221.58 | 221.58 | 215.60 | 216.17 | 216.17 | -1.87% | 861,347 |
| Apr 21, 2026 | 221.77 | 224.11 | 219.72 | 220.28 | 220.28 | -0.73% | 922,077 |
| Apr 20, 2026 | 218.32 | 222.70 | 218.32 | 221.90 | 221.90 | 1.29% | 753,292 |
| Apr 17, 2026 | 216.00 | 222.14 | 215.64 | 219.07 | 219.07 | 2.29% | 2,557,520 |
| Apr 16, 2026 | 215.53 | 218.38 | 213.78 | 214.17 | 214.17 | -0.60% | 792,374 |
| Apr 15, 2026 | 217.66 | 217.66 | 212.04 | 215.46 | 215.46 | -1.38% | 993,079 |
| Apr 14, 2026 | 219.25 | 220.30 | 216.92 | 218.48 | 218.48 | -0.35% | 760,892 |
| Apr 13, 2026 | 216.82 | 219.36 | 214.03 | 219.24 | 219.24 | 0.98% | 915,082 |
| Apr 10, 2026 | 219.24 | 219.24 | 217.06 | 217.12 | 217.12 | -0.55% | 720,970 |
| Apr 9, 2026 | 215.86 | 219.56 | 215.74 | 218.32 | 218.32 | 0.75% | 868,678 |
| Apr 8, 2026 | 215.22 | 217.54 | 213.53 | 216.69 | 216.69 | 4.41% | 1,041,747 |
| Apr 7, 2026 | 206.70 | 207.88 | 205.01 | 207.54 | 207.54 | 0.03% | 785,114 |
| Apr 6, 2026 | 204.22 | 207.53 | 204.13 | 207.48 | 207.48 | 1.02% | 652,432 |
| Apr 2, 2026 | 202.00 | 208.25 | 200.63 | 205.38 | 205.38 | -0.93% | 915,891 |
| Apr 1, 2026 | 210.08 | 211.89 | 206.99 | 207.30 | 207.30 | -0.55% | 1,171,383 |
| Mar 31, 2026 | 206.04 | 210.37 | 204.57 | 208.45 | 208.45 | 2.78% | 848,773 |
| Mar 30, 2026 | 208.31 | 208.64 | 201.68 | 202.81 | 202.81 | -1.83% | 804,204 |
| Mar 27, 2026 | 209.00 | 210.14 | 205.82 | 206.60 | 206.60 | -1.25% | 912,561 |
| Mar 26, 2026 | 213.27 | 215.35 | 209.09 | 209.21 | 209.21 | -2.77% | 888,187 |
| Mar 25, 2026 | 217.96 | 218.78 | 211.75 | 215.16 | 215.16 | -0.19% | 908,979 |
| Mar 24, 2026 | 209.91 | 216.48 | 209.33 | 215.58 | 215.58 | 1.55% | 893,083 |
| Mar 23, 2026 | 214.97 | 216.09 | 212.08 | 212.29 | 212.29 | 1.39% | 1,265,956 |
| Mar 20, 2026 | 210.42 | 213.43 | 207.70 | 209.37 | 209.37 | -1.00% | 1,815,886 |
| Mar 19, 2026 | 209.29 | 212.99 | 207.75 | 211.49 | 211.49 | -0.35% | 1,067,980 |
| Mar 18, 2026 | 213.26 | 214.54 | 211.47 | 212.23 | 212.23 | -0.74% | 1,052,982 |
| Mar 17, 2026 | 211.32 | 215.71 | 208.47 | 213.82 | 213.82 | 3.09% | 1,625,319 |
| Mar 16, 2026 | 206.57 | 208.75 | 205.51 | 207.42 | 207.42 | 1.71% | 915,299 |
| Mar 13, 2026 | 205.40 | 206.47 | 201.97 | 203.93 | 203.93 | 0.06% | 686,824 |
| Mar 12, 2026 | 207.86 | 208.44 | 203.25 | 203.80 | 203.80 | -3.11% | 1,189,181 |
| Mar 11, 2026 | 209.10 | 210.80 | 206.92 | 210.34 | 210.34 | 0.04% | 857,700 |
| Mar 10, 2026 | 211.50 | 214.16 | 208.53 | 210.26 | 210.26 | -0.35% | 818,724 |
| Mar 9, 2026 | 204.72 | 211.26 | 201.79 | 211.00 | 211.00 | 1.24% | 1,314,986 |
| Mar 6, 2026 | 211.73 | 211.73 | 206.88 | 208.42 | 208.42 | -3.32% | 1,929,292 |
| Mar 5, 2026 | 220.04 | 220.74 | 213.60 | 215.58 | 215.58 | -2.82% | 1,524,428 |
| Mar 4, 2026 | 221.14 | 222.13 | 219.66 | 221.84 | 221.84 | 0.49% | 1,102,409 |
| Mar 3, 2026 | 219.46 | 221.77 | 217.22 | 220.76 | 220.76 | -2.49% | 1,429,973 |
| Mar 2, 2026 | 220.18 | 226.43 | 217.69 | 226.40 | 226.40 | 0.40% | 1,271,370 |
| Feb 27, 2026 | 224.60 | 225.60 | 222.04 | 225.50 | 225.50 | -0.72% | 1,555,192 |
| Feb 26, 2026 | 227.68 | 228.84 | 224.22 | 227.14 | 226.62 | 0.18% | 889,962 |
| Feb 25, 2026 | 231.89 | 232.49 | 224.33 | 226.73 | 226.21 | -2.00% | 1,292,914 |
| Feb 24, 2026 | 231.33 | 233.85 | 229.91 | 231.35 | 230.82 | 0.27% | 1,048,849 |
| Feb 23, 2026 | 232.82 | 234.00 | 228.59 | 230.73 | 230.20 | -1.11% | 1,086,213 |
| Feb 20, 2026 | 232.15 | 236.69 | 231.02 | 233.31 | 232.78 | 0.34% | 1,421,699 |
| Feb 19, 2026 | 231.12 | 233.19 | 230.82 | 232.52 | 231.99 | 0.19% | 968,528 |
| Feb 18, 2026 | 233.52 | 234.73 | 231.14 | 232.08 | 231.55 | -0.50% | 1,392,822 |
| Feb 17, 2026 | 229.43 | 234.01 | 229.43 | 233.25 | 232.72 | 0.70% | 1,403,784 |
| Feb 13, 2026 | 230.80 | 233.91 | 225.26 | 231.63 | 231.10 | 0.46% | 1,780,002 |
| Feb 12, 2026 | 234.61 | 237.54 | 229.95 | 230.57 | 230.04 | -1.07% | 2,026,157 |
| Feb 11, 2026 | 230.81 | 233.88 | 230.15 | 233.07 | 232.54 | 1.56% | 1,301,476 |
| Feb 10, 2026 | 224.46 | 230.36 | 224.16 | 229.48 | 228.95 | 2.00% | 1,392,542 |
| Feb 9, 2026 | 222.95 | 225.23 | 222.10 | 224.99 | 224.47 | 0.59% | 1,283,853 |
| Feb 6, 2026 | 220.01 | 224.03 | 218.85 | 223.66 | 223.15 | 2.81% | 1,209,032 |
| Feb 5, 2026 | 219.44 | 219.89 | 215.86 | 217.55 | 217.05 | -1.12% | 1,731,780 |
| Feb 4, 2026 | 212.86 | 220.48 | 212.86 | 220.02 | 219.52 | 3.95% | 2,155,502 |
| Feb 3, 2026 | 207.56 | 211.88 | 207.40 | 211.66 | 211.18 | 2.09% | 1,819,200 |
| Feb 2, 2026 | 201.50 | 208.30 | 201.50 | 207.32 | 206.85 | 2.89% | 1,827,012 |
| Jan 30, 2026 | 200.35 | 205.58 | 199.85 | 201.49 | 201.03 | -0.51% | 2,050,624 |
| Jan 29, 2026 | 208.54 | 209.00 | 197.97 | 202.53 | 202.07 | -1.68% | 3,182,581 |
| Jan 28, 2026 | 207.28 | 208.56 | 204.30 | 206.00 | 205.53 | -0.61% | 1,392,957 |
| Jan 27, 2026 | 208.48 | 209.00 | 207.01 | 207.26 | 206.79 | -0.21% | 848,173 |
| Jan 26, 2026 | 207.48 | 208.33 | 206.12 | 207.70 | 207.22 | 0.48% | 864,685 |
| Jan 23, 2026 | 208.90 | 208.90 | 206.19 | 206.71 | 206.24 | -1.30% | 1,185,354 |
| Jan 22, 2026 | 209.89 | 210.75 | 207.77 | 209.43 | 208.95 | 0.42% | 1,166,672 |
| Jan 21, 2026 | 203.25 | 209.75 | 202.60 | 208.55 | 208.07 | 3.62% | 1,544,238 |
| Jan 20, 2026 | 203.26 | 204.61 | 200.38 | 201.27 | 200.81 | -2.58% | 1,411,478 |
| Jan 16, 2026 | 205.88 | 207.60 | 205.50 | 206.61 | 206.14 | 0.36% | 1,701,255 |
| Jan 15, 2026 | 205.68 | 208.14 | 204.63 | 205.86 | 205.39 | 0.74% | 1,148,505 |
| Jan 14, 2026 | 204.49 | 205.38 | 202.44 | 204.34 | 203.87 | -0.03% | 890,519 |
| Jan 13, 2026 | 204.00 | 205.16 | 202.94 | 204.40 | 203.93 | 0.47% | 751,545 |
| Jan 12, 2026 | 201.87 | 203.83 | 200.69 | 203.44 | 202.97 | 0.77% | 980,562 |
| Jan 9, 2026 | 202.89 | 203.06 | 200.77 | 201.89 | 201.43 | -0.05% | 992,445 |
| Jan 8, 2026 | 198.83 | 203.12 | 197.32 | 201.99 | 201.53 | 1.31% | 813,780 |
| Jan 7, 2026 | 203.45 | 204.24 | 199.12 | 199.38 | 198.92 | -2.02% | 1,078,985 |
| Jan 6, 2026 | 202.27 | 203.81 | 199.51 | 203.50 | 203.03 | 0.61% | 1,409,362 |
| Jan 5, 2026 | 198.18 | 203.39 | 197.93 | 202.27 | 201.81 | 3.33% | 1,410,142 |
| Jan 2, 2026 | 195.18 | 197.55 | 193.89 | 195.75 | 195.30 | 0.26% | 1,327,247 |
| Dec 31, 2025 | 197.86 | 198.00 | 194.89 | 195.24 | 194.79 | -1.28% | 777,243 |
| Dec 30, 2025 | 198.60 | 198.71 | 197.37 | 197.78 | 197.33 | -0.63% | 593,405 |
| Dec 29, 2025 | 200.00 | 200.05 | 198.52 | 199.03 | 198.57 | -0.56% | 528,105 |
| Dec 26, 2025 | 199.86 | 200.40 | 199.27 | 200.15 | 199.69 | 0.30% | 341,857 |
| Dec 24, 2025 | 200.25 | 200.92 | 199.29 | 199.56 | 199.10 | -0.20% | 294,890 |
| Dec 23, 2025 | 199.43 | 200.45 | 198.71 | 199.95 | 199.49 | 0.22% | 594,862 |
| Dec 22, 2025 | 196.32 | 199.70 | 196.32 | 199.51 | 199.05 | 1.68% | 844,378 |
| Dec 19, 2025 | 195.55 | 197.25 | 195.12 | 196.21 | 195.76 | 0.07% | 2,534,506 |
| Dec 18, 2025 | 197.43 | 198.82 | 195.47 | 196.07 | 195.62 | -0.04% | 1,224,095 |
| Dec 17, 2025 | 196.19 | 199.10 | 194.99 | 196.15 | 195.70 | -0.23% | 1,077,700 |
| Dec 16, 2025 | 201.37 | 202.23 | 195.43 | 196.61 | 196.16 | -2.33% | 1,286,950 |
| Dec 15, 2025 | 200.39 | 202.11 | 199.84 | 201.30 | 200.84 | 1.09% | 1,191,354 |
| Dec 12, 2025 | 201.89 | 203.69 | 199.04 | 199.12 | 198.66 | -1.07% | 1,272,312 |
| Dec 11, 2025 | 196.37 | 201.72 | 195.92 | 201.28 | 200.82 | 2.85% | 1,475,787 |
| Dec 10, 2025 | 190.84 | 196.46 | 189.95 | 195.70 | 195.25 | 2.96% | 1,043,715 |
| Dec 9, 2025 | 190.33 | 192.08 | 189.45 | 190.08 | 189.64 | -0.63% | 1,089,499 |
| Dec 8, 2025 | 191.07 | 192.60 | 190.28 | 191.28 | 190.84 | 0.10% | 949,805 |
| Dec 5, 2025 | 189.98 | 191.17 | 189.58 | 191.09 | 190.65 | 0.24% | 770,735 |
| Dec 4, 2025 | 190.15 | 191.54 | 188.32 | 190.64 | 190.20 | 0.19% | 896,470 |
| Dec 3, 2025 | 187.92 | 190.34 | 187.48 | 190.27 | 189.83 | 1.49% | 1,005,429 |