Dover Corporation - DOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Dover Corporation (DOV) NYSE