Dover Corporation DOV
NYSE · United States · Producer Manufacturing
$187.05-2.65 (-1.40%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $187.05 | -1.40% | $189.79 | $190.45 | $186.91 | 1.67M |
| 2026-09-29 | $189.70 | -0.93% | $191.20 | $192.28 | $188.13 | 1.26M |
| 2026-09-28 | $191.48 | -0.21% | $190.53 | $192.71 | $188.95 | 1.27M |
| 2026-09-25 | $191.88 | +2.12% | $188.75 | $192.75 | $187.89 | 1.69M |
| 2026-09-24 | $187.89 | -0.60% | $188.18 | $189.34 | $187.06 | 1.47M |
| 2026-09-23 | $189.03 | +1.33% | $185.56 | $190.70 | $185.21 | 1.18M |
| 2026-09-22 | $186.54 | +0.24% | $188.48 | $188.48 | $185.01 | 1.13M |
| 2026-09-21 | $186.09 | -0.71% | $190.69 | $190.69 | $184.80 | 1.22M |
| 2026-09-18 | $187.42 | -0.96% | $189.40 | $190.17 | $186.48 | 2.31M |
| 2026-09-17 | $189.24 | +0.47% | $191.66 | $191.66 | $188.17 | 1.28M |
| 2026-09-16 | $188.36 | -0.32% | $190.20 | $191.56 | $187.09 | 1.44M |
| 2026-09-15 | $188.97 | -0.10% | $190.13 | $190.63 | $187.67 | 1.22M |
| 2026-09-14 | $189.15 | +0.05% | $185.34 | $189.65 | $184.00 | 1.34M |
| 2026-09-11 | $189.05 | +0.90% | $189.64 | $190.40 | $188.57 | 1.04M |
| 2026-09-10 | $187.37 | -2.12% | $189.89 | $190.14 | $186.33 | 1.16M |
| 2026-09-09 | $191.42 | -1.70% | $193.75 | $194.92 | $191.03 | 1.35M |
| 2026-09-08 | $194.74 | +0.96% | $192.71 | $195.31 | $192.12 | 1.69M |
| 2026-09-04 | $192.88 | +0.95% | $191.11 | $193.06 | $190.32 | 1.36M |
| 2026-09-03 | $191.07 | +1.15% | $190.47 | $191.09 | $187.72 | 1.57M |
| 2026-09-02 | $188.90 | -0.54% | $190.52 | $191.11 | $188.69 | 1.31M |
| 2026-09-01 | $189.93 | -2.21% | $193.07 | $194.50 | $189.30 | 1.47M |
| 2026-08-31 | $194.23 | -2.24% | $197.05 | $197.66 | $193.73 | 1.73M |
| 2026-08-28 | $198.68 | -1.56% | $202.49 | $202.68 | $197.41 | 1.23M |
| 2026-08-27 | $201.82 | -1.39% | $202.66 | $204.67 | $201.66 | 1.01M |
| 2026-08-26 | $204.66 | +1.29% | $203.30 | $206.38 | $202.92 | 1.19M |
| 2026-08-25 | $202.06 | -0.77% | $206.11 | $206.59 | $200.72 | 961.70K |
| 2026-08-24 | $203.62 | +0.84% | $203.66 | $204.71 | $200.42 | 799.40K |
| 2026-08-21 | $201.92 | +1.02% | $201.78 | $202.56 | $200.39 | 692.00K |
| 2026-08-20 | $199.88 | -1.24% | $201.04 | $204.00 | $199.86 | 843.60K |
| 2026-08-19 | $202.38 | -0.33% | $202.91 | $204.46 | $200.89 | 1.20M |
| 2026-08-18 | $203.06 | -1.65% | $205.77 | $206.50 | $202.79 | 702.20K |
| 2026-08-17 | $206.47 | -0.29% | $206.45 | $207.94 | $204.79 | 721.10K |
| 2026-08-14 | $207.07 | +0.20% | $206.95 | $208.19 | $205.42 | 709.90K |
| 2026-08-13 | $206.66 | -0.68% | $208.77 | $208.77 | $205.41 | 877.80K |
| 2026-08-12 | $208.07 | -0.18% | $210.00 | $210.00 | $206.76 | 894.60K |
| 2026-08-11 | $208.45 | -0.79% | $210.72 | $212.91 | $208.16 | 1.09M |
| 2026-08-10 | $210.10 | -0.49% | $210.41 | $211.59 | $209.33 | 782.00K |
| 2026-08-07 | $211.13 | +0.14% | $210.88 | $213.63 | $210.53 | 992.60K |
| 2026-08-06 | $210.84 | +0.21% | $213.00 | $214.57 | $209.93 | 915.70K |
| 2026-08-05 | $210.40 | +0.22% | $211.55 | $213.60 | $210.14 | 1.24M |
| 2026-08-04 | $209.93 | +2.05% | $207.51 | $210.85 | $203.98 | 734.20K |
| 2026-08-03 | $205.72 | +0.54% | $203.26 | $206.99 | $203.26 | 1.11M |
| 2026-07-31 | $204.62 | +0.27% | $205.26 | $205.68 | $203.25 | 1.35M |
| 2026-07-30 | $204.06 | +3.07% | $200.76 | $204.48 | $199.75 | 1.40M |
| 2026-07-29 | $197.99 | -2.51% | $201.08 | $201.58 | $197.21 | 1.09M |
| 2026-07-28 | $203.08 | -1.35% | $206.00 | $206.78 | $201.54 | 1.48M |
| 2026-07-27 | $205.85 | +1.81% | $202.65 | $205.97 | $201.99 | 1.35M |
| 2026-07-24 | $202.20 | +2.22% | $200.75 | $204.94 | $200.00 | 2.32M |
| 2026-07-23 | $197.80 | -7.80% | $201.46 | $203.00 | $193.75 | 4.10M |
| 2026-07-22 | $214.53 | +1.47% | $212.18 | $215.08 | $210.82 | 1.13M |
| 2026-07-21 | $211.42 | +0.85% | $211.73 | $213.83 | $208.21 | 745.10K |
| 2026-07-20 | $209.63 | -2.12% | $214.68 | $215.76 | $208.97 | 828.50K |
| 2026-07-17 | $214.18 | -1.53% | $214.23 | $218.68 | $213.42 | 851.20K |
| 2026-07-16 | $217.51 | +2.47% | $212.03 | $217.99 | $211.94 | 848.20K |
| 2026-07-15 | $212.26 | -0.88% | $214.00 | $215.82 | $208.89 | 997.80K |
| 2026-07-14 | $214.15 | -0.06% | $217.41 | $217.81 | $213.06 | 602.60K |
| 2026-07-13 | $214.27 | -0.49% | $215.33 | $217.51 | $213.36 | 726.80K |
| 2026-07-10 | $215.33 | +1.78% | $212.82 | $217.56 | $212.11 | 1.05M |
| 2026-07-09 | $211.57 | +0.05% | $214.00 | $214.60 | $210.29 | 1.14M |
| 2026-07-08 | $211.47 | -1.21% | $213.07 | $213.11 | $208.83 | 907.60K |
| 2026-07-07 | $214.05 | -0.32% | $213.04 | $214.69 | $210.42 | 1.54M |
| 2026-07-06 | $214.74 | +0.48% | $213.06 | $215.50 | $210.21 | 1.63M |
| 2026-07-02 | $213.71 | -1.59% | $217.97 | $218.25 | $211.83 | 1.14M |
| 2026-07-01 | $217.17 | -3.17% | $222.93 | $223.51 | $217.14 | 1.39M |
| 2026-06-30 | $224.28 | +0.12% | $225.58 | $226.22 | $223.29 | 960.20K |
| 2026-06-29 | $224.00 | -0.87% | $224.79 | $226.50 | $222.41 | 964.40K |
| 2026-06-26 | $225.96 | -2.07% | $229.59 | $229.59 | $224.38 | 1.73M |
| 2026-06-25 | $230.73 | +2.86% | $227.22 | $233.65 | $224.59 | 681.70K |
| 2026-06-24 | $224.31 | +0.34% | $224.33 | $226.74 | $223.34 | 1.04M |
| 2026-06-23 | $223.54 | -2.55% | $225.25 | $227.14 | $221.85 | 1.03M |
| 2026-06-22 | $229.40 | +2.61% | $223.85 | $229.46 | $222.99 | 1.16M |
| 2026-06-18 | $223.57 | +1.26% | $223.27 | $226.22 | $222.28 | 2.56M |
| 2026-06-17 | $220.79 | -0.83% | $222.94 | $228.05 | $220.10 | 1.27M |
| 2026-06-16 | $222.63 | +0.89% | $222.26 | $225.58 | $222.12 | 726.90K |
| 2026-06-15 | $220.67 | +1.49% | $221.72 | $223.48 | $219.91 | 811.00K |
| 2026-06-12 | $217.43 | -0.50% | $220.78 | $221.33 | $216.29 | 1.30M |
| 2026-06-11 | $218.53 | +2.23% | $215.64 | $220.29 | $214.47 | 1.02M |
| 2026-06-10 | $213.76 | -3.26% | $220.86 | $223.39 | $213.33 | 802.90K |
| 2026-06-09 | $220.97 | +2.21% | $218.11 | $222.74 | $217.63 | 775.70K |
| 2026-06-08 | $216.19 | +0.67% | $214.77 | $217.96 | $214.04 | 804.10K |
| 2026-06-05 | $214.76 | +0.60% | $213.60 | $215.71 | $212.30 | 778.30K |
| 2026-06-04 | $213.47 | -0.02% | $216.73 | $216.73 | $212.06 | 1.14M |
| 2026-06-03 | $213.51 | +0.79% | $210.19 | $217.24 | $210.19 | 842.20K |
| 2026-06-02 | $211.84 | +2.07% | $208.58 | $212.51 | $208.58 | 519.50K |
| 2026-06-01 | $207.54 | -1.81% | $208.21 | $208.37 | $204.52 | 673.60K |
| 2026-05-29 | $211.36 | -0.54% | $211.99 | $213.27 | $209.87 | 1.30M |
| 2026-05-28 | $212.51 | -0.40% | $211.96 | $213.00 | $209.30 | 645.40K |
| 2026-05-27 | $213.37 | -0.94% | $215.73 | $216.40 | $212.40 | 661.20K |
| 2026-05-26 | $215.40 | +2.62% | $212.14 | $215.95 | $211.96 | 924.20K |
| 2026-05-22 | $209.90 | +1.03% | $209.23 | $210.84 | $207.27 | 566.60K |