Dover Corporation - DOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	178.69	183.58	183.58	184.31	178.32	994,232
November 20, 2025	181.93	178.03	178.03	182.8	177.87	1.38M
November 19, 2025	179.7	179.64	179.64	181.35	179.2	1.17M
November 18, 2025	179.54	179.78	179.78	180.88	178.77	1.6M
November 17, 2025	182.41	180.05	180.05	182.87	179.98	2.15M
November 14, 2025	180.98	183.12	183.12	184.29	180.71	957,800
November 13, 2025	182.99	181.97	181.97	184.64	181.58	1.21M
November 12, 2025	183.38	183.62	183.62	185.88	183.32	1.24M
November 11, 2025	182.55	183.97	183.97	187.52	182.1	1.47M
November 10, 2025	181.56	182.09	182.09	183.35	180.55	937,706
November 07, 2025	178.24	180.33	180.33	180.68	176.91	868,800
November 06, 2025	180.49	178.57	178.57	182.5	177.3	801,900
November 05, 2025	177.58	179.65	179.65	180.4	177.2	647,200
November 04, 2025	177.25	178.24	178.24	178.52	176.4	696,400
November 03, 2025	180.79	178.16	178.16	180.79	176.99	1.12M
October 31, 2025	179.1	181.46	181.46	182.87	179.1	1.9M
October 30, 2025	180.07	180.14	180.14	185.4	179.7	1.22M
October 29, 2025	180.18	180.8	180.8	181.69	179.44	1.57M
October 28, 2025	178.44	179.71	179.71	179.92	177.3	1.13M
October 27, 2025	179.41	177.96	177.96	180.02	177.29	1.17M
October 24, 2025	180.8	177.43	177.43	180.8	177.4	1.58M
October 23, 2025	172.52	181.22	181.22	181.36	170	2.23M
October 22, 2025	172.92	167.61	167.61	173.58	167.34	2.07M
October 21, 2025	168.29	173.04	173.04	173.63	168.29	1.45M
October 20, 2025	167.65	168.92	168.92	169.35	166.93	1.17M
October 17, 2025	165.35	166.5	166.5	166.59	164.73	2.92M
October 16, 2025	163.52	166.13	166.13	166.37	163.33	1.95M
October 15, 2025	164.8	162.66	162.66	164.99	161.28	1.05M
October 14, 2025	159.18	162.55	162.55	163.67	158.97	1.09M
October 13, 2025	163.85	161.16	161.16	163.85	161.16	1.19M
October 10, 2025	163.21	161.45	161.45	164.06	160.4	1.68M
October 09, 2025	165.41	162.3	162.3	165.45	162.05	831,239
October 08, 2025	165.41	164.75	164.75	166	163.72	697,286
October 07, 2025	167.3	164.59	164.59	167.34	164.22	825,533
October 06, 2025	167.68	166.52	166.52	167.75	165.17	791,333
October 03, 2025	166.49	166.61	166.61	168.32	166.34	832,600
October 02, 2025	166.71	166.75	166.75	168.18	166.07	793,400
October 01, 2025	165.4	166.4	166.4	167.48	165.32	768,700
September 30, 2025	166.42	166.83	166.83	167.15	164.62	1.15M
September 29, 2025	168.98	166.64	166.64	169.01	166.24	1.3M
September 26, 2025	166.47	167.99	167.99	168.25	165.58	849,620
September 25, 2025	166.08	165.59	165.59	166.45	163.7	1.38M
September 24, 2025	169.07	167.29	167.29	169.75	167.04	1.21M
September 23, 2025	171.34	169.09	169.09	172.26	168.49	1.13M
September 22, 2025	170.35	170.24	170.24	170.95	169.52	855,510
September 19, 2025	173.15	171.34	171.34	173.56	170.89	1.49M
September 18, 2025	172.68	172.8	172.8	174.37	171.92	831,426
September 17, 2025	173.24	171.45	171.45	175.81	170.38	720,400
September 16, 2025	171.9	172.57	172.57	172.86	171.04	947,329
September 15, 2025	173.11	171.94	171.94	173.86	171.69	742,901
September 12, 2025	177.45	172.98	172.98	177.6	172.88	1.13M
September 11, 2025	175.79	178.1	178.1	178.61	175.79	1.03M
September 10, 2025	175.19	175.64	175.64	177.86	174.94	882,300

Dover Corporation (DOV) NYSE