Dover Corporation (DOV)
NYSE: DOV
· Real-Time Price · USD
178.04
0.29 (0.16%)
At close: Sep 08, 2025, 3:59 PM
175.50
-1.43%
After-hours: Sep 08, 2025, 04:25 PM EDT
DOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 178.96 | 180.48 | 176.60 | 177.75 | 177.75 | -0.34% | 1,047,588 |
| Sep 4, 2025 | 174.74 | 178.40 | 174.26 | 178.36 | 178.36 | 2.08% | 771,600 |
| Sep 3, 2025 | 175.49 | 175.99 | 173.96 | 174.73 | 174.73 | -0.59% | 724,203 |
| Sep 2, 2025 | 176.70 | 176.81 | 174.38 | 175.77 | 175.77 | -1.73% | 955,424 |
| Aug 29, 2025 | 180.90 | 181.57 | 178.65 | 178.86 | 178.86 | -1.50% | 497,000 |
| Aug 28, 2025 | 182.81 | 183.43 | 181.01 | 181.59 | 181.07 | -0.61% | 570,373 |
| Aug 27, 2025 | 181.51 | 183.68 | 181.28 | 182.71 | 182.19 | 0.27% | 546,320 |
| Aug 26, 2025 | 180.45 | 182.56 | 179.96 | 182.21 | 181.69 | 0.94% | 1,566,049 |
| Aug 25, 2025 | 183.26 | 183.33 | 180.46 | 180.51 | 179.99 | -1.40% | 514,327 |
| Aug 22, 2025 | 178.72 | 183.84 | 178.54 | 183.07 | 182.55 | 3.19% | 1,059,362 |
| Aug 21, 2025 | 178.00 | 179.43 | 177.07 | 177.41 | 176.90 | -0.74% | 841,925 |
| Aug 20, 2025 | 179.14 | 179.60 | 177.74 | 178.74 | 178.23 | -0.54% | 881,100 |
| Aug 19, 2025 | 177.77 | 180.17 | 177.22 | 179.71 | 179.20 | 1.45% | 1,379,176 |
| Aug 18, 2025 | 176.42 | 177.54 | 175.71 | 177.15 | 176.64 | 0.35% | 555,811 |
| Aug 15, 2025 | 179.64 | 179.64 | 176.43 | 176.54 | 176.03 | -1.59% | 620,612 |
| Aug 14, 2025 | 180.77 | 181.02 | 178.59 | 179.40 | 178.89 | -1.88% | 772,194 |
| Aug 13, 2025 | 178.77 | 182.91 | 178.64 | 182.83 | 182.31 | 2.72% | 1,119,400 |
| Aug 12, 2025 | 176.43 | 178.09 | 175.76 | 177.99 | 177.48 | 1.54% | 901,645 |
| Aug 11, 2025 | 174.22 | 175.45 | 173.83 | 175.29 | 174.79 | 1.02% | 1,334,023 |
| Aug 8, 2025 | 174.47 | 175.31 | 173.30 | 173.52 | 173.02 | -0.26% | 608,878 |