Dover Corp (DOV)

211.36
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 4:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dover Corp (DOV)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026211.99213.27209.87211.361,303,140211.36
5/28/2026211.96213.00209.30212.51645,429211.99
5/27/2026215.73216.40212.40213.37661,234212.85
5/26/2026212.14215.95211.96215.40924,717214.87
5/22/2026209.23210.84207.27209.90566,602209.39
5/21/2026209.65209.96206.16207.77912,176207.26
5/20/2026208.50211.11205.72210.98718,585210.46
5/19/2026209.30209.77205.60207.551,112,024207.04
5/18/2026210.95212.12209.20210.83654,065210.31
5/15/2026211.87212.98209.88210.77657,788210.25
5/14/2026216.20216.82213.40214.36735,506213.84
5/13/2026217.26217.44214.01214.62608,815214.09
5/12/2026219.97220.48214.84216.71775,410216.18
5/11/2026220.46221.75218.85219.97652,097219.43
5/08/2026221.89221.89218.80219.83711,748219.29
5/07/2026227.94228.34219.80220.90943,649220.36
5/06/2026227.51230.73226.28227.18997,725226.62
5/05/2026222.59225.45220.56223.47800,253222.92
5/04/2026224.72224.72218.97220.861,076,623220.32
5/01/2026226.86227.11223.48225.79763,329225.24
4/30/2026222.28227.58221.32226.411,313,574225.86
4/29/2026224.14225.43220.28222.25671,950221.71
4/28/2026226.10226.29222.59224.141,107,172223.59
4/27/2026225.98227.97223.13226.23935,607225.68
4/24/2026228.82230.53223.65224.781,122,735224.23
4/23/2026222.61232.71221.23228.152,386,483227.59
4/22/2026221.58221.58215.60216.17862,664215.64
4/21/2026221.77224.10219.72220.28922,842219.74
4/20/2026218.32222.70218.32221.90753,504221.36
4/17/2026216.00222.14215.64219.072,560,149218.53
4/16/2026215.53218.38213.78214.17793,037213.65
4/15/2026217.66217.66212.04215.46994,396214.93
4/14/2026219.25220.30216.92218.48788,137217.94
4/13/2026216.82219.36214.03219.24969,164218.70
4/10/2026219.24219.24217.06217.12721,062216.59
4/09/2026215.86219.56215.74218.32947,741217.79
4/08/2026215.22217.54213.53216.691,041,933216.16
4/07/2026206.70207.88205.01207.54785,857207.03
4/06/2026204.22207.53204.13207.48652,457206.97
4/02/2026202.00208.25200.63205.38918,046204.88
4/01/2026210.08211.89206.99207.301,178,560206.79
3/31/2026206.04210.37204.57208.45860,674207.94
3/30/2026208.31208.64201.68202.81813,203202.31
3/27/2026209.00210.14205.82206.60993,788206.09
3/26/2026213.27215.34209.09209.21919,272208.70
3/25/2026217.96218.78211.75215.16939,869214.63
3/24/2026209.91216.48209.33215.58900,161215.05
3/23/2026214.97216.09212.08212.291,291,956211.77
3/20/2026210.42213.43207.70209.371,941,311208.86
3/19/2026209.29212.99207.75211.491,096,996210.97
3/18/2026213.26214.54211.47212.231,056,459211.71
3/17/2026211.32215.71208.47213.821,625,820213.30
3/16/2026206.57208.75205.50207.42915,389206.91
3/13/2026205.40206.47201.97203.93709,857203.43
3/12/2026207.86208.44203.25203.801,255,941203.30
3/11/2026209.10210.80206.92210.34935,204209.82
3/10/2026211.50214.16208.53210.26819,282209.75
3/09/2026204.72211.26201.78211.001,334,419210.48
3/06/2026211.73211.73206.88208.421,955,494207.91
3/05/2026220.04220.74213.60215.581,625,825215.05
3/04/2026221.14222.13219.66221.841,111,846221.30
3/03/2026219.46221.77217.22220.761,432,507220.22
3/02/2026220.18226.43217.69226.401,272,031225.85