Dover Corporation DOV
209.95 USD +0.48 (+0.23%)
Regular-session close
207.20 -2.75 -1.31%
After hours · Nov 13, 7:20 PM ET
208.95 Day range 211.80
178.03 52-week range 233.31
- YTD
- +7.53%
- 1 year
- +15.38%
DOV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 210.76 | 211.80 | 208.95 | 209.95 | +0.48 | +0.23% | 981,500 |
| Nov 12, 2026 | 211.55 | 213.68 | 209.07 | 209.47 | -2.96 | -1.39% | 1,074,800 |
| Nov 11, 2026 | 213.43 | 214.35 | 211.24 | 212.43 | +0.43 | +0.20% | 871,600 |
| Nov 10, 2026 | 211.64 | 213.76 | 210.52 | 212.00 | -0.98 | -0.46% | 1,140,500 |
| Nov 9, 2026 | 207.80 | 214.40 | 206.07 | 212.98 | +9.13 | +4.48% | 1,447,500 |
| Nov 6, 2026 | 202.60 | 206.15 | 201.13 | 203.85 | +1.29 | +0.64% | 1,351,400 |
| Nov 5, 2026 | 212.36 | 213.69 | 201.87 | 202.56 | -10.10 | -4.75% | 1,127,200 |
| Nov 4, 2026 | 216.27 | 217.69 | 211.39 | 212.66 | -0.91 | -0.43% | 1,370,900 |
| Nov 3, 2026 | 216.82 | 217.74 | 212.63 | 213.57 | -2.34 | -1.08% | 1,444,100 |
| Nov 2, 2026 | 210.36 | 216.12 | 209.66 | 215.91 | +8.17 | +3.93% | 1,952,700 |
| Oct 30, 2026 | 210.15 | 213.84 | 206.40 | 207.74 | -2.63 | -1.25% | 2,739,200 |
| Oct 29, 2026 | 209.20 | 210.45 | 207.23 | 210.37 | +2.38 | +1.14% | 1,556,800 |
| Oct 28, 2026 | 207.90 | 208.58 | 206.63 | 207.99 | +1.81 | +0.88% | 1,572,600 |
| Oct 27, 2026 | 202.85 | 206.31 | 201.98 | 206.18 | +3.67 | +1.81% | 1,202,900 |
| Oct 26, 2026 | 200.92 | 204.44 | 200.50 | 202.51 | +3.31 | +1.66% | 1,312,900 |
| Oct 23, 2026 | 195.43 | 199.97 | 194.28 | 199.20 | +3.71 | +1.90% | 1,701,200 |
| Oct 22, 2026 | 199.87 | 199.87 | 191.56 | 195.49 | -4.35 | -2.18% | 2,067,200 |
| Oct 21, 2026 | 198.30 | 200.07 | 196.57 | 199.84 | +2.70 | +1.37% | 1,540,300 |
| Oct 20, 2026 | 194.64 | 198.13 | 193.44 | 197.14 | +1.77 | +0.91% | 1,146,500 |
| Oct 19, 2026 | 196.00 | 197.06 | 195.13 | 195.37 | -0.43 | -0.22% | 908,000 |
| Oct 16, 2026 | 194.72 | 197.48 | 194.04 | 195.80 | +1.71 | +0.88% | 1,328,800 |
| Oct 15, 2026 | 193.94 | 194.66 | 192.39 | 194.09 | +0.76 | +0.39% | 813,200 |
| Oct 14, 2026 | 191.79 | 193.72 | 191.60 | 193.33 | +0.85 | +0.44% | 864,000 |
| Oct 13, 2026 | 191.83 | 193.30 | 189.98 | 192.48 | +1.60 | +0.84% | 807,400 |
| Oct 12, 2026 | 189.25 | 193.06 | 188.99 | 190.88 | +2.05 | +1.09% | 920,700 |
| Oct 9, 2026 | 189.26 | 190.22 | 188.07 | 188.83 | -0.13 | -0.07% | 708,600 |
| Oct 8, 2026 | 187.11 | 189.60 | 186.65 | 188.96 | +0.67 | +0.36% | 664,600 |
| Oct 7, 2026 | 189.85 | 190.90 | 187.55 | 188.29 | -3.59 | -1.87% | 661,900 |
| Oct 6, 2026 | 192.88 | 194.77 | 191.41 | 191.88 | +0.58 | +0.30% | 934,900 |
| Oct 5, 2026 | 189.49 | 192.50 | 188.24 | 191.30 | +1.61 | +0.85% | 915,200 |
| Oct 2, 2026 | 189.72 | 191.05 | 188.21 | 189.69 | +1.63 | +0.87% | 833,200 |
| Oct 1, 2026 | 186.25 | 189.04 | 185.26 | 188.06 | +1.01 | +0.54% | 1,234,200 |
| Sep 30, 2026 | 189.79 | 190.45 | 186.91 | 187.05 | -2.65 | -1.40% | 1,673,000 |
| Sep 29, 2026 | 191.20 | 192.28 | 188.13 | 189.70 | -1.78 | -0.93% | 1,258,800 |
| Sep 28, 2026 | 190.53 | 192.71 | 188.95 | 191.48 | -0.40 | -0.21% | 1,269,800 |
| Sep 25, 2026 | 188.75 | 192.75 | 187.89 | 191.88 | +3.99 | +2.12% | 1,694,300 |
| Sep 24, 2026 | 188.18 | 189.34 | 187.06 | 187.89 | -1.14 | -0.60% | 1,465,900 |
| Sep 23, 2026 | 185.56 | 190.70 | 185.21 | 189.03 | +2.49 | +1.33% | 1,181,000 |
| Sep 22, 2026 | 188.48 | 188.48 | 185.01 | 186.54 | +0.45 | +0.24% | 1,129,000 |
| Sep 21, 2026 | 190.69 | 190.69 | 184.80 | 186.09 | -1.33 | -0.71% | 1,223,000 |
| Sep 18, 2026 | 189.40 | 190.17 | 186.48 | 187.42 | -1.82 | -0.96% | 2,308,300 |
| Sep 17, 2026 | 191.66 | 191.66 | 188.17 | 189.24 | +0.88 | +0.47% | 1,283,000 |
| Sep 16, 2026 | 190.20 | 191.56 | 187.09 | 188.36 | -0.61 | -0.32% | 1,440,300 |
| Sep 15, 2026 | 190.13 | 190.63 | 187.67 | 188.97 | -0.18 | -0.10% | 1,222,300 |
| Sep 14, 2026 | 185.34 | 189.65 | 184.00 | 189.15 | +0.10 | +0.05% | 1,337,100 |
| Sep 11, 2026 | 189.64 | 190.40 | 188.57 | 189.05 | +1.68 | +0.90% | 1,043,800 |
| Sep 10, 2026 | 189.89 | 190.14 | 186.33 | 187.37 | -4.05 | -2.12% | 1,162,500 |
| Sep 9, 2026 | 193.75 | 194.92 | 191.03 | 191.42 | -3.32 | -1.70% | 1,347,500 |
| Sep 8, 2026 | 192.71 | 195.31 | 192.12 | 194.74 | +1.86 | +0.96% | 1,694,600 |
| Sep 4, 2026 | 191.11 | 193.06 | 190.32 | 192.88 | +1.81 | +0.95% | 1,358,400 |
| Sep 3, 2026 | 190.47 | 191.09 | 187.72 | 191.07 | +2.17 | +1.15% | 1,572,000 |
| Sep 2, 2026 | 190.52 | 191.11 | 188.69 | 188.90 | -1.03 | -0.54% | 1,305,800 |
| Sep 1, 2026 | 193.07 | 194.50 | 189.30 | 189.93 | -4.30 | -2.21% | 1,468,600 |
| Aug 31, 2026 | 197.05 | 197.66 | 193.73 | 194.23 | -4.45 | -2.24% | 1,725,500 |
| Aug 28, 2026 | 202.49 | 202.68 | 197.41 | 198.68 | -3.14 | -1.56% | 1,231,100 |
| Aug 27, 2026 | 202.66 | 204.67 | 201.66 | 201.82 | -2.84 | -1.39% | 1,007,000 |
| Aug 26, 2026 | 203.30 | 206.38 | 202.92 | 204.66 | +2.60 | +1.29% | 1,189,100 |
| Aug 25, 2026 | 206.11 | 206.59 | 200.72 | 202.06 | -1.56 | -0.77% | 961,700 |
| Aug 24, 2026 | 203.66 | 204.71 | 200.42 | 203.62 | +1.70 | +0.84% | 799,400 |
| Aug 21, 2026 | 201.78 | 202.56 | 200.39 | 201.92 | +2.04 | +1.02% | 692,000 |
| Aug 20, 2026 | 201.04 | 204.00 | 199.86 | 199.88 | -2.50 | -1.24% | 843,600 |
| Aug 19, 2026 | 202.91 | 204.46 | 200.89 | 202.38 | -0.68 | -0.33% | 1,199,800 |
| Aug 18, 2026 | 205.77 | 206.50 | 202.79 | 203.06 | -3.41 | -1.65% | 702,200 |
| Aug 17, 2026 | 206.45 | 207.94 | 204.79 | 206.47 | -0.60 | -0.29% | 721,100 |
| Aug 14, 2026 | 206.95 | 208.19 | 205.42 | 207.07 | +0.41 | +0.20% | 709,900 |
65 days, newest first. Daily bars as drawn on the DOV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.