Dover Corporation - DOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	177.52	174.68	174.68	177.52	174.05	764,701
September 08, 2025	177.77	178	178	178.63	175.82	1.14M
September 05, 2025	178.96	177.75	177.75	180.48	176.6	1.05M
September 04, 2025	174.74	178.36	178.36	178.4	174.26	770,729
September 03, 2025	175.49	174.73	174.73	175.99	173.96	724,203
September 02, 2025	176.7	175.77	175.77	176.81	174.38	955,424
August 29, 2025	180.9	178.86	178.86	181.57	178.65	497,000
August 28, 2025	182.81	181.59	181.07	183.43	181.01	570,373
August 27, 2025	181.51	182.71	182.19	183.68	181.28	546,320
August 26, 2025	180.45	182.21	181.69	182.56	179.96	1.57M
August 25, 2025	183.26	180.51	179.99	183.33	180.46	514,327
August 22, 2025	178.72	183.07	182.55	183.84	178.54	1.06M
August 21, 2025	178	177.41	176.9	179.43	177.07	841,925
August 20, 2025	179.14	178.74	178.23	179.6	177.74	881,100
August 19, 2025	177.77	179.71	179.2	180.17	177.22	1.38M
August 18, 2025	176.42	177.15	176.64	177.54	175.71	555,811
August 15, 2025	179.64	176.54	176.54	179.64	176.43	620,612
August 14, 2025	180.77	179.4	179.4	181.02	178.59	772,194
August 13, 2025	178.77	182.83	182.83	182.91	178.64	1.12M
August 12, 2025	176.43	177.99	177.99	178.09	175.76	901,645
August 11, 2025	174.22	175.29	175.29	175.45	173.83	1.33M
August 08, 2025	174.47	173.52	173.52	175.31	173.3	608,878
August 07, 2025	175.99	173.97	173.97	176.52	173.34	721,026
August 06, 2025	177.5	174.3	174.3	177.75	174.06	1.29M
August 05, 2025	177.1	177.18	177.18	177.79	174.91	1.09M
August 04, 2025	175.72	176.1	176.1	176.47	175	1.04M
August 01, 2025	178.05	174.97	174.97	178.59	174.43	1.54M
July 31, 2025	181.57	181.14	181.14	183.53	180.68	1.21M
July 30, 2025	184.58	182.22	182.22	185.01	181.38	1.12M
July 29, 2025	186.33	184.05	184.05	186.54	183.4	955,649
July 28, 2025	187	184.93	184.93	187	184.57	1.11M
July 25, 2025	186.96	186.5	186.5	187.54	184	1.58M

Dover Corporation (DOV) NYSE