Dover Corp (DOV)

225.50
-1.12 (-0.49%)
NYSE · Last Trade: Mar 1st, 2:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dover Corp (DOV)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026224.60225.60222.04225.501,555,194225.50
2/26/2026227.68228.84224.22227.14889,963226.62
2/25/2026231.89232.49224.33226.731,292,855226.21
2/24/2026231.33233.85229.91231.351,048,627230.82
2/23/2026232.82234.00228.59230.731,085,975230.20
2/20/2026232.15236.69231.02233.311,421,700232.78
2/19/2026231.12233.19230.82232.52968,469231.99
2/18/2026233.52234.73231.14232.081,392,822231.55
2/17/2026229.43234.01229.43233.251,403,771232.72
2/13/2026230.80233.91225.26231.631,780,003231.10
2/12/2026234.61237.54229.95230.572,026,144230.04
2/11/2026230.81233.88230.15233.071,301,388232.54
2/10/2026224.46230.36224.16229.481,392,349228.96
2/09/2026222.95225.23222.10224.991,283,833224.47
2/06/2026220.01224.03218.85223.661,209,032223.15
2/05/2026219.44219.89215.86217.551,731,527217.05
2/04/2026212.86220.48212.86220.022,155,475219.52
2/03/2026207.56211.88207.40211.661,821,795211.18
2/02/2026201.50208.30201.50207.321,826,999206.84
1/30/2026200.35205.58199.85201.492,050,625201.03
1/29/2026208.54209.00197.97202.533,182,561202.07
1/28/2026207.28208.56204.30206.001,392,913205.53
1/27/2026208.48209.00207.01207.26848,130206.79
1/26/2026207.48208.33206.12207.70864,681207.22
1/23/2026208.90208.90206.19206.711,185,355206.24
1/22/2026209.89210.75207.76209.431,166,597208.95
1/21/2026203.25209.75202.59208.551,543,685208.07
1/20/2026203.26204.60200.38201.271,411,222200.81
1/16/2026205.88207.60205.50206.611,701,256206.14
1/15/2026205.68208.14204.63205.861,148,415205.39
1/14/2026204.49205.38202.44204.34890,519203.87
1/13/2026204.00205.16202.94204.40751,538203.93
1/12/2026201.87203.83200.69203.44980,511202.97
1/09/2026202.89203.06200.77201.89993,122201.43
1/08/2026198.83203.12197.32201.99813,707201.53
1/07/2026203.45204.24199.12199.381,078,945198.92
1/06/2026202.27203.81199.51203.501,409,362203.03
1/05/2026198.18203.38197.93202.271,410,102201.81
1/02/2026195.18197.55193.89195.751,327,248195.30
12/31/2025197.86198.00194.89195.24777,244194.79
12/30/2025198.60198.71197.37197.78593,407197.33
12/29/2025200.00200.05198.52199.03528,091198.57
12/26/2025199.86200.40199.26200.15341,858199.69
12/24/2025200.25200.92199.29199.56294,891199.10
12/23/2025199.43200.45198.71199.95594,858199.49
12/22/2025196.32199.70196.32199.51844,497199.05
12/19/2025195.55197.25195.12196.212,534,506195.76
12/18/2025197.43198.82195.47196.071,224,087195.62
12/17/2025196.19199.09194.99196.151,080,095195.70
12/16/2025201.37202.23195.43196.611,286,935196.16
12/15/2025200.39202.11199.84201.301,191,353200.84
12/12/2025201.89203.69199.04199.121,272,313198.66
12/11/2025196.37201.72195.92201.281,477,360200.82
12/10/2025190.84196.46189.95195.701,043,679195.25
12/09/2025190.33192.08189.45190.081,089,500189.65
12/08/2025191.07192.60190.28191.28949,805190.84
12/05/2025189.98191.17189.58191.09770,735190.65
12/04/2025190.15191.54188.32190.64896,467190.20
12/03/2025187.92190.34187.48190.271,005,407189.83
12/02/2025185.38188.00183.68187.481,214,248187.05
12/01/2025183.56187.44183.19184.89958,861184.47