Home

Dover Corp (DOV)

162.73
-16.29 (-9.10%)
NYSE · Last Trade: Apr 3rd, 6:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dover Corp (DOV)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025169.90172.29162.23162.731,320,625162.73
4/02/2025174.10179.50172.77179.02870,688179.02
4/01/2025174.89177.50173.40176.47877,588176.47
3/31/2025172.26177.03169.40175.681,332,183175.68
3/28/2025179.14180.27174.30174.65608,954174.65
3/27/2025181.80181.80178.40179.15779,424179.15
3/26/2025185.82186.96181.60182.251,020,852182.25
3/25/2025186.14187.65184.37185.74757,288185.74
3/24/2025182.68185.90182.24185.51773,628185.51
3/21/2025180.00181.35177.63179.641,244,397179.64
3/20/2025180.34182.90180.01181.30835,278181.30
3/19/2025181.07183.68180.62182.27746,814182.27
3/18/2025181.97182.80179.56180.78724,352180.78
3/17/2025180.23183.90180.20182.96964,506182.96
3/14/2025179.33181.47177.40181.141,002,990181.14
3/13/2025180.72181.88175.80177.091,225,783177.09
3/12/2025182.18183.95180.21181.751,284,533181.75
3/11/2025178.13183.89177.43180.771,934,877180.77
3/10/2025180.24184.00177.01177.741,608,961177.74
3/07/2025184.60186.76181.56185.641,657,469185.64
3/06/2025187.88188.99185.49186.021,278,725186.02
3/05/2025185.25190.02184.00189.731,113,904189.73
3/04/2025190.10190.83183.25184.061,692,718184.06
3/03/2025200.18200.98192.51193.29728,488193.29
2/28/2025196.76198.86195.10198.77935,132198.77
2/27/2025197.54199.22196.30196.51559,500196.00
2/26/2025198.83200.76197.28197.68513,924197.16
2/25/2025199.78201.32195.50198.36987,345197.84
2/24/2025201.17202.03199.25199.46941,473198.94
2/21/2025206.60206.83198.91200.541,214,511200.01
2/20/2025204.85207.28203.25206.431,111,315205.89
2/19/2025204.09205.56203.59204.88783,470204.34
2/18/2025202.68205.42202.68205.36825,794204.82
2/14/2025202.75203.85201.58202.33571,535201.80
2/13/2025201.99203.21199.98202.69552,094202.16
2/12/2025199.05201.48199.00201.06735,138200.53
2/11/2025201.87203.97201.79202.64441,624202.11
2/10/2025203.55204.00201.32203.54654,482203.01
2/07/2025205.35205.35201.33202.54619,370202.01
2/06/2025205.51205.51203.43204.66575,388204.12
2/05/2025202.66205.22201.04204.73897,261204.19
2/04/2025204.17222.31201.75202.92842,495202.39
2/03/2025200.52204.38198.55202.281,033,010201.75
1/31/2025206.85208.31202.27203.682,050,261203.15
1/30/2025210.00214.57202.59205.421,871,133204.88
1/29/2025197.36199.58196.67197.361,157,175196.84
1/28/2025195.94198.23194.32198.081,096,146197.56
1/27/2025197.12198.05194.24195.94782,055195.43
1/24/2025199.50199.94198.04198.71590,313198.19
1/23/2025199.00200.29197.95199.15515,491198.63
1/22/2025199.36199.92197.26198.81754,101198.29
1/21/2025196.45198.77196.00198.411,017,088197.89
1/17/2025195.81196.45193.73195.08799,295194.57
1/16/2025191.00194.67190.05194.48772,477193.97
1/15/2025191.83193.11190.18190.74843,414190.24
1/14/2025188.28189.67187.79188.80847,907188.31
1/13/2025183.64186.97182.91186.751,275,266186.26
1/10/2025185.00186.00182.75183.641,072,137183.16
1/08/2025187.01187.85185.51187.22653,163186.73
1/07/2025187.91189.20186.87187.98692,528187.49
1/06/2025188.00190.30187.48188.03453,617187.54