Dover Corporation (DOV)
175.78
1.13 (0.65%)
At close: Mar 31, 2025, 3:59 PM
175.30
-0.27%
After-hours: Mar 31, 2025, 06:38 PM EDT
Dover Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 179.14 | 180.27 | 174.30 | 174.65 | -4.50 | -2.51% | 608,306 |
| Mar 27, 2025 | 181.80 | 181.80 | 178.40 | 179.15 | -3.10 | -1.70% | 779,424 |
| Mar 26, 2025 | 185.82 | 186.96 | 181.60 | 182.25 | -3.49 | -1.88% | 1,020,873 |
| Mar 25, 2025 | 186.14 | 187.65 | 184.37 | 185.74 | 0.23 | 0.12% | 757,300 |
| Mar 24, 2025 | 182.68 | 185.90 | 182.24 | 185.51 | 5.87 | 3.27% | 773,793 |
| Mar 21, 2025 | 180.00 | 181.35 | 177.63 | 179.64 | -1.66 | -0.92% | 1,244,365 |
| Mar 20, 2025 | 180.34 | 182.90 | 180.01 | 181.30 | -0.97 | -0.53% | 835,328 |
| Mar 19, 2025 | 181.07 | 183.68 | 180.62 | 182.27 | 1.49 | 0.82% | 746,814 |
| Mar 18, 2025 | 181.97 | 182.80 | 179.56 | 180.78 | -2.18 | -1.19% | 724,353 |
| Mar 17, 2025 | 180.23 | 183.90 | 180.20 | 182.96 | 1.82 | 1.00% | 964,520 |
| Mar 14, 2025 | 179.33 | 181.47 | 177.40 | 181.14 | 4.05 | 2.29% | 1,003,000 |
| Mar 13, 2025 | 180.72 | 181.88 | 175.80 | 177.09 | -4.66 | -2.56% | 1,225,800 |
| Mar 12, 2025 | 182.18 | 183.95 | 180.21 | 181.75 | 0.98 | 0.54% | 1,284,943 |
| Mar 11, 2025 | 178.13 | 183.89 | 177.43 | 180.77 | 3.03 | 1.70% | 1,934,900 |
| Mar 10, 2025 | 180.24 | 184.00 | 177.01 | 177.74 | -7.90 | -4.26% | 1,609,165 |
| Mar 7, 2025 | 184.60 | 186.76 | 181.57 | 185.64 | -0.38 | -0.20% | 1,657,468 |
| Mar 6, 2025 | 187.88 | 188.99 | 185.49 | 186.02 | -3.71 | -1.96% | 1,275,026 |
| Mar 5, 2025 | 185.25 | 190.02 | 184.00 | 189.73 | 5.67 | 3.08% | 1,113,949 |
| Mar 4, 2025 | 190.10 | 190.83 | 183.25 | 184.06 | -9.23 | -4.78% | 1,692,720 |
| Mar 3, 2025 | 200.18 | 200.98 | 192.51 | 193.29 | -5.48 | -2.76% | 728,507 |
| Feb 28, 2025 | 196.76 | 198.86 | 195.10 | 198.77 | 2.26 | 1.15% | 935,132 |
| Feb 27, 2025 | 197.54 | 199.22 | 196.30 | 196.51 | -1.17 | -0.59% | 559,515 |
| Feb 26, 2025 | 198.83 | 200.76 | 197.28 | 197.68 | -0.68 | -0.34% | 513,925 |
| Feb 25, 2025 | 199.78 | 201.32 | 195.50 | 198.36 | -1.10 | -0.55% | 987,345 |
| Feb 24, 2025 | 201.17 | 202.03 | 199.25 | 199.46 | -1.08 | -0.54% | 941,700 |
| Feb 21, 2025 | 206.60 | 206.83 | 198.91 | 200.54 | -5.89 | -2.85% | 1,214,509 |
| Feb 20, 2025 | 204.85 | 207.28 | 203.25 | 206.43 | 1.55 | 0.76% | 1,111,314 |
| Feb 19, 2025 | 204.09 | 205.56 | 203.59 | 204.88 | -0.48 | -0.23% | 783,500 |
| Feb 18, 2025 | 202.68 | 205.42 | 201.36 | 205.36 | 3.03 | 1.50% | 825,906 |
| Feb 14, 2025 | 202.75 | 203.85 | 201.58 | 202.33 | -0.36 | -0.18% | 571,534 |
| Feb 13, 2025 | 201.99 | 203.21 | 199.98 | 202.69 | 1.63 | 0.81% | 552,100 |
| Feb 12, 2025 | 199.05 | 201.48 | 199.00 | 201.06 | -1.58 | -0.78% | 735,202 |
| Feb 11, 2025 | 201.87 | 203.97 | 201.79 | 202.64 | -0.90 | -0.44% | 441,624 |
| Feb 10, 2025 | 203.55 | 204.00 | 201.32 | 203.54 | 1.00 | 0.49% | 654,517 |
| Feb 7, 2025 | 205.35 | 205.35 | 201.33 | 202.54 | -2.12 | -1.04% | 619,400 |
| Feb 6, 2025 | 205.51 | 205.51 | 203.43 | 204.66 | -0.07 | -0.03% | 575,442 |
| Feb 5, 2025 | 202.66 | 205.22 | 201.04 | 204.73 | 1.81 | 0.89% | 897,273 |
| Feb 4, 2025 | 204.17 | 222.31 | 201.76 | 202.92 | 0.64 | 0.32% | 842,500 |
| Feb 3, 2025 | 200.52 | 204.38 | 198.55 | 202.28 | -1.40 | -0.69% | 1,034,511 |
| Jan 31, 2025 | 206.85 | 208.31 | 202.27 | 203.68 | -1.74 | -0.85% | 2,050,261 |
| Jan 30, 2025 | 210.00 | 214.57 | 202.59 | 205.42 | 8.06 | 4.08% | 1,871,255 |
| Jan 29, 2025 | 197.36 | 199.58 | 196.67 | 197.36 | -0.72 | -0.36% | 1,157,200 |
| Jan 28, 2025 | 195.94 | 198.23 | 194.32 | 198.08 | 2.14 | 1.09% | 1,096,145 |
| Jan 27, 2025 | 197.12 | 198.05 | 194.24 | 195.94 | -2.77 | -1.39% | 782,185 |
| Jan 24, 2025 | 199.50 | 199.94 | 198.04 | 198.71 | -0.44 | -0.22% | 590,313 |
| Jan 23, 2025 | 199.00 | 200.29 | 197.95 | 199.15 | 0.34 | 0.17% | 515,500 |
| Jan 22, 2025 | 199.36 | 199.92 | 197.26 | 198.81 | 0.40 | 0.20% | 754,145 |
| Jan 21, 2025 | 196.45 | 198.77 | 196.00 | 198.41 | 3.33 | 1.71% | 1,017,495 |
| Jan 17, 2025 | 195.81 | 196.45 | 193.73 | 195.08 | 0.60 | 0.31% | 799,300 |
| Jan 16, 2025 | 191.00 | 194.67 | 190.05 | 194.48 | 3.74 | 1.96% | 772,500 |