Skip to main content
Dover Corporation (DOV)
NYSE: DOV · Real-Time Price · USD
225.96
-4.77 (-2.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Dover Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026229.59229.59224.38225.96225.96-2.07%1,694,617
Jun 25, 2026227.22233.65224.59230.73230.732.86%675,332
Jun 24, 2026224.33226.74223.34224.31224.310.34%1,006,891
Jun 23, 2026225.25227.14221.85223.54223.54-2.55%947,396
Jun 22, 2026223.85229.46222.99229.40229.402.61%1,164,004
Jun 18, 2026223.27226.22222.28223.57223.571.26%2,348,425
Jun 17, 2026222.94228.05220.10220.79220.79-0.83%1,054,526
Jun 16, 2026222.26225.58222.12222.63222.630.89%726,622
Jun 15, 2026221.72223.48219.91220.67220.671.49%795,507
Jun 12, 2026220.78221.33216.29217.43217.43-0.50%1,188,337
Jun 11, 2026215.64220.29214.47218.53218.532.23%921,297
Jun 10, 2026220.86223.39213.33213.76213.76-3.26%801,512
Jun 9, 2026218.11222.74217.63220.97220.972.21%775,207
Jun 8, 2026214.77217.96214.04216.19216.190.67%803,944
Jun 5, 2026213.60215.71212.30214.76214.760.60%778,169
Jun 4, 2026216.73216.73212.06213.47213.47-0.02%1,136,251
Jun 3, 2026210.19217.24210.19213.51213.510.79%841,953
Jun 2, 2026208.58212.51208.58211.84211.842.07%519,452
Jun 1, 2026208.21208.37204.52207.54207.54-1.81%673,610
May 29, 2026211.99213.27209.87211.36211.36-0.30%1,275,746
May 28, 2026211.96213.00209.30212.51211.99-0.40%645,111
May 27, 2026215.73216.40212.40213.37212.85-0.94%661,232
May 26, 2026212.14215.95211.96215.40214.872.62%924,720
May 22, 2026209.23210.84207.27209.90209.391.03%566,600
May 21, 2026209.65209.96206.16207.77207.26-1.52%912,195
May 20, 2026208.50211.11205.72210.98210.461.65%718,584
May 19, 2026209.30209.77205.60207.55207.04-1.56%1,112,022
May 18, 2026210.95212.12209.20210.83210.310.03%654,064
May 15, 2026211.87212.98209.88210.77210.25-1.67%657,787
May 14, 2026216.20216.82213.40214.36213.84-0.12%735,505
May 13, 2026217.26217.44214.01214.62214.09-0.96%608,937
May 12, 2026219.97220.48214.84216.71216.18-1.48%775,409
May 11, 2026220.46221.76218.85219.97219.430.06%652,150
May 8, 2026221.89221.89218.80219.83219.29-0.48%711,746
May 7, 2026227.94228.35219.80220.90220.36-2.76%943,677
May 6, 2026227.51230.73226.28227.18226.621.66%997,723
May 5, 2026222.59225.45220.56223.47222.921.18%800,252
May 4, 2026224.72224.72218.97220.86220.32-2.18%1,076,647
May 1, 2026226.86227.11223.48225.79225.24-0.27%763,327
Apr 30, 2026222.28227.58221.32226.41225.861.87%1,313,674
Apr 29, 2026224.14225.43220.28222.25221.71-0.84%671,954
Apr 28, 2026226.10226.30222.59224.14223.59-0.92%1,107,171
Apr 27, 2026225.98227.98223.13226.23225.680.65%935,606
Apr 24, 2026228.82230.53223.65224.78224.23-1.48%1,122,733
Apr 23, 2026222.61232.71221.23228.15227.595.54%2,386,593
Apr 22, 2026221.58221.58215.60216.17215.64-1.87%862,687
Apr 21, 2026221.77224.11219.72220.28219.74-0.73%922,870
Apr 20, 2026218.32222.70218.32221.90221.361.29%753,502
Apr 17, 2026216.00222.14215.64219.07218.532.29%2,560,147
Apr 16, 2026215.53218.38213.78214.17213.65-0.60%793,045
Apr 15, 2026217.66217.66212.04215.46214.93-1.38%994,395
Apr 14, 2026219.25220.30216.92218.48217.95-0.35%788,143
Apr 13, 2026216.82219.36214.03219.24218.700.98%969,167
Apr 10, 2026219.24219.24217.06217.12216.59-0.55%721,061
Apr 9, 2026215.86219.56215.74218.32217.790.75%947,739
Apr 8, 2026215.22217.54213.53216.69216.164.41%1,041,931
Apr 7, 2026206.70207.88205.01207.54207.030.03%785,885
Apr 6, 2026204.22207.53204.13207.48206.971.02%652,456
Apr 2, 2026202.00208.25200.63205.38204.88-0.93%918,044
Apr 1, 2026210.08211.89206.99207.30206.79-0.55%1,178,559
Mar 31, 2026206.04210.37204.57208.45207.942.78%860,672
Mar 30, 2026208.31208.64201.68202.81202.31-1.83%813,347
Mar 27, 2026209.00210.14205.82206.60206.09-1.25%942,927
Mar 26, 2026213.27215.35209.09209.21208.70-2.77%919,274
Mar 25, 2026217.96218.78211.75215.16214.63-0.19%939,868
Mar 24, 2026209.91216.48209.33215.58215.051.55%900,160
Mar 23, 2026214.97216.09212.08212.29211.771.39%1,291,954
Mar 20, 2026210.42213.43207.70209.37208.86-1.00%1,922,989
Mar 19, 2026209.29212.99207.75211.49210.97-0.35%1,097,002
Mar 18, 2026213.26214.54211.47212.23211.71-0.74%1,056,520
Mar 17, 2026211.32215.71208.47213.82213.303.09%1,625,819
Mar 16, 2026206.57208.75205.51207.42206.911.71%915,388
Mar 13, 2026205.40206.47201.97203.93203.430.06%709,856
Mar 12, 2026207.86208.44203.25203.80203.30-3.11%1,255,940
Mar 11, 2026209.10210.80206.92210.34209.830.04%935,203
Mar 10, 2026211.50214.16208.53210.26209.75-0.35%819,281
Mar 9, 2026204.72211.26201.79211.00210.481.24%1,334,421
Mar 6, 2026211.73211.73206.88208.42207.91-3.32%1,955,493
Mar 5, 2026220.04220.74213.60215.58215.05-2.82%1,628,822
Mar 4, 2026221.14222.13219.66221.84221.300.49%1,111,515
Mar 3, 2026219.46221.77217.22220.76220.22-2.49%1,432,506
Mar 2, 2026220.18226.43217.69226.40225.850.40%1,272,039
Feb 27, 2026224.60225.60222.04225.50224.95-0.49%1,555,192
Feb 26, 2026227.68228.84224.22227.14226.070.18%889,962
Feb 25, 2026231.89232.49224.33226.73225.66-2.00%1,292,914
Feb 24, 2026231.33233.85229.91231.35230.260.27%1,048,849
Feb 23, 2026232.82234.00228.59230.73229.64-1.11%1,086,213
Feb 20, 2026232.15236.69231.02233.31232.210.34%1,421,699
Feb 19, 2026231.12233.19230.82232.52231.420.19%968,528
Feb 18, 2026233.52234.73231.14232.08230.98-0.50%1,392,822
Feb 17, 2026229.43234.01229.43233.25232.150.70%1,403,784
Feb 13, 2026230.80233.91225.26231.63230.530.46%1,780,002
Feb 12, 2026234.61237.54229.95230.57229.48-1.07%2,026,157
Feb 11, 2026230.81233.88230.15233.07231.971.56%1,301,476
Feb 10, 2026224.46230.36224.16229.48228.392.00%1,392,542
Feb 9, 2026222.95225.23222.10224.99223.930.59%1,283,853
Feb 6, 2026220.01224.03218.85223.66222.602.81%1,209,032
Feb 5, 2026219.44219.89215.86217.55216.52-1.12%1,731,780
Feb 4, 2026212.86220.48212.86220.02218.983.95%2,155,502
Feb 3, 2026207.56211.88207.40211.66210.662.09%1,819,200