Dover Corporation - DOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	232.15	233.31	233.31	236.69	231.02	1.42M
February 19, 2026	231.12	232.52	232.52	233.19	230.82	968,528
February 18, 2026	233.52	232.08	232.08	234.73	231.14	1.13M
February 17, 2026	229.43	233.25	233.25	234.01	229.43	1.4M
February 13, 2026	230.8	231.63	231.63	233.91	225.26	1.78M
February 12, 2026	234.61	230.57	230.57	237.54	229.95	2.03M
February 11, 2026	230.81	233.07	233.07	233.88	230.15	1.3M
February 10, 2026	224.46	229.48	229.48	230.36	224.16	1.39M
February 09, 2026	222.95	224.99	224.99	225.23	222.1	1.28M
February 06, 2026	220.01	223.66	223.66	224.03	218.85	1.21M
February 05, 2026	219.44	217.55	217.55	219.89	215.86	1.73M
February 04, 2026	212.86	220.02	220.02	220.48	212.86	2.16M
February 03, 2026	207.56	211.66	211.66	211.88	207.4	1.82M
February 02, 2026	201.5	207.32	207.32	208.3	201.5	1.83M
January 30, 2026	200.35	201.49	201.49	205.58	199.85	2.05M
January 29, 2026	208.54	202.53	202.53	209	197.97	3.18M
January 28, 2026	207.28	206	206	208.56	204.3	1.39M
January 27, 2026	208.48	207.26	207.26	209	207.01	848,173
January 26, 2026	207.48	207.7	207.7	208.33	206.12	864,700
January 23, 2026	208.9	206.71	206.71	208.9	206.19	1.19M
January 22, 2026	209.89	209.43	209.43	210.75	207.77	1.17M
January 21, 2026	203.25	208.55	208.55	209.75	202.6	1.54M
January 20, 2026	203.26	201.27	201.27	204.61	200.38	1.41M
January 16, 2026	205.88	206.61	206.61	207.6	205.5	1.7M
January 15, 2026	205.68	205.86	205.86	208.14	204.63	1.15M
January 14, 2026	204.49	204.34	204.34	205.38	202.44	890,519
January 13, 2026	204	204.4	204.4	205.16	202.94	610,360
January 12, 2026	201.87	203.44	203.44	203.83	200.69	980,562
January 09, 2026	202.89	201.89	201.89	203.06	200.77	992,445
January 08, 2026	198.83	201.99	201.99	203.12	197.32	646,488
January 07, 2026	203.45	199.38	199.38	204.24	199.12	1.08M
January 06, 2026	202.27	203.5	203.5	203.81	199.51	1.41M
January 05, 2026	198.18	202.27	202.27	203.39	197.93	1.41M
January 02, 2026	195.18	195.75	195.75	197.55	193.89	1.09M
December 31, 2025	197.86	195.24	195.24	198	194.89	777,243
December 30, 2025	198.6	197.79	197.79	198.71	197.37	593,405
December 29, 2025	200	199.03	199.03	200.05	198.52	528,105
December 26, 2025	199.86	200.15	200.15	200.4	199.27	341,900
December 24, 2025	200.25	199.56	199.56	200.92	199.29	294,900
December 23, 2025	199.43	199.95	199.95	200.45	198.71	594,900
December 22, 2025	196.32	199.51	199.51	199.7	196.32	844,400
December 19, 2025	195.55	196.21	196.21	197.25	195.12	2.53M
December 18, 2025	197.43	196.07	196.07	198.82	195.47	812,244
December 17, 2025	196.19	196.15	196.15	199.1	194.99	1.08M
December 16, 2025	201.37	196.61	196.61	202.23	195.43	1.29M
December 15, 2025	200.39	201.3	201.3	202.11	199.84	1.19M
December 12, 2025	201.89	199.12	199.12	203.69	199.04	1.27M
December 11, 2025	196.37	201.28	201.28	201.72	195.92	1.48M
December 10, 2025	190.84	195.7	195.7	196.46	189.95	1.04M
December 09, 2025	190.33	190.08	190.08	192.08	189.45	1.09M
December 08, 2025	191.07	191.28	191.28	192.6	190.28	949,805
December 05, 2025	189.98	191.09	191.09	191.17	189.58	767,672
December 04, 2025	190.15	190.64	190.64	191.54	188.32	896,500
December 03, 2025	187.92	190.27	190.27	190.34	187.48	1.01M
December 02, 2025	185.38	187.48	187.48	188	183.68	1.21M
December 01, 2025	183.56	184.89	184.89	187.45	183.19	958,900
November 28, 2025	185.85	185.28	185.28	186.9	185.28	422,500
November 26, 2025	185.72	186.19	185.67	187.35	185.09	768,000
November 25, 2025	183.84	186.02	186.02	186.58	182.97	729,708
November 24, 2025	183.47	183.04	183.04	184.01	181.66	1.19M

Dover Corporation (DOV) NYSE