Dark

DOV
Dover Corporation
stock NYSE

Market Open

Jul 31, 2026 12:46:32 PM EDT

204.70USD+0.260%(+0.53)355,165

193.80Bid 215.65Ask 21.85Spread

Pre-market

0.00USD-100.000%(-197.99)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

204.06USD-0.054%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	205.3000	205.6000	203.1700	204.7000	+0.314%	355,165	0.000%
2026-07-30	200.7600	204.4800	199.7501	204.0600	+3.066%	1,401,504	+0.314%
2026-07-29	201.0800	201.5800	197.2100	197.9900	-2.506%	1,085,656	+3.389%
2026-07-28	206.0000	206.7800	201.5400	203.0800	-1.346%	1,481,986	+0.798%
2026-07-27	202.6500	205.9700	201.9900	205.8500	+1.805%	1,354,866	-0.559%
2026-07-24	200.7500	204.9400	200.0025	202.2000	+2.224%	2,321,933	+1.236%
2026-07-23	201.4600	203.0000	193.7476	197.8000	-7.798%	4,096,266	+3.488%
2026-07-22	212.1800	215.0800	210.8200	214.5300	+1.471%	1,131,152	-4.582%
2026-07-21	211.7300	213.8300	208.2100	211.4200	+0.854%	745,101	-3.179%
2026-07-20	214.6800	215.7550	208.9700	209.6300	-2.124%	828,516	-2.352%
2026-07-17	214.2300	218.6800	213.4180	214.1800	-1.531%	851,183	-4.426%
2026-07-16	212.0300	217.9900	211.9402	217.5100	+2.473%	848,240	-5.889%
2026-07-15	214.0000	215.8200	208.8900	212.2600	-0.883%	997,776	-3.562%
2026-07-14	217.4100	217.8100	213.0600	214.1500	-0.056%	602,626	-4.413%
2026-07-13	215.3300	217.5100	213.3600	214.2700	-0.492%	726,761	-4.466%
2026-07-10	212.8200	217.5596	212.1050	215.3300	+1.777%	1,048,615	-4.937%
2026-07-09	214.0000	214.6000	210.2900	211.5700	+0.047%	1,136,390	-3.247%
2026-07-08	213.0700	213.1100	208.8300	211.4700	-1.205%	907,603	-3.201%
2026-07-07	213.0400	214.6900	210.4200	214.0500	-0.321%	1,542,638	-4.368%
2026-07-06	213.0600	215.5000	210.2100	214.7400	+0.482%	1,632,564	-4.675%
2026-07-02	217.9700	218.2500	211.8300	213.7100	-1.593%	1,136,874	-4.216%
2026-07-01	222.9300	223.5100	217.1400	217.1700	-3.170%	1,389,319	-5.742%
2026-06-30	225.5800	226.2200	223.2900	224.2800	+0.125%	960,220	-8.730%
2026-06-29	224.7900	226.4989	222.4100	224.0000	-0.867%	964,430	-8.616%
2026-06-26	229.5900	229.5900	224.3800	225.9600	-2.067%	1,733,734	-9.409%
2026-06-25	227.2200	233.6500	224.5850	230.7300	+2.862%	681,730	-11.282%
2026-06-24	224.3300	226.7400	223.3400	224.3100	+0.344%	1,040,033	-8.742%
2026-06-23	225.2500	227.1400	221.8450	223.5400	-2.554%	1,034,089	-8.428%
2026-06-22	223.8500	229.4600	222.9850	229.4000	+2.608%	1,164,136	-10.767%
2026-06-18	223.2700	226.2200	222.2800	223.5700	+1.259%	2,560,966	-8.440%
2026-06-17	222.9400	228.0500	220.1000	220.7900	-0.826%	1,271,601	-7.287%
2026-06-16	222.2600	225.5750	222.1200	222.6300	+0.888%	726,876	-8.054%
2026-06-15	221.7200	223.4800	219.9050	220.6700	+1.490%	811,002	-7.237%
2026-06-12	220.7800	221.3300	216.2900	217.4300	-0.503%	1,301,529	-5.855%
2026-06-11	215.6400	220.2900	214.4700	218.5300	+2.231%	1,019,560	-6.329%
2026-06-10	220.8600	223.3899	213.3300	213.7600	-3.263%	802,875	-4.238%
2026-06-09	218.1100	222.7400	217.6250	220.9700	+2.211%	775,709	-7.363%
2026-06-08	214.7700	217.9550	214.0400	216.1900	+0.666%	804,093	-5.315%
2026-06-05	213.6000	215.7100	212.3000	214.7600	+0.604%	778,293	-4.684%
2026-06-04	216.7300	216.7300	212.0630	213.4700	-0.019%	1,136,909	-4.108%
2026-06-03	210.1900	217.2400	210.1900	213.5100	+0.788%	842,320	-4.126%
2026-06-02	208.5800	212.5099	208.5800	211.8400	+2.072%	519,701	-3.370%
2026-06-01	208.2100	208.3700	204.5200	207.5400	-1.807%	673,627	-1.368%
2026-05-29	211.9900	213.2700	209.8700	211.3600	-0.541%	1,303,139	-3.151%
2026-05-28	211.9600	213.0000	209.3000	212.5100	-0.403%	645,430	-3.675%
2026-05-27	215.7300	216.4000	212.4000	213.3700	-0.942%	661,234	-4.063%
2026-05-26	212.1400	215.9500	211.9600	215.4000	+2.620%	924,720	-4.968%
2026-05-22	209.2300	210.8400	207.2700	209.9000	+1.025%	566,600	-2.477%
2026-05-21	209.6500	209.9600	206.1600	207.7700	-1.521%	912,190	-1.478%
2026-05-20	208.5000	211.1100	205.7200	210.9800	+1.653%	718,584	-2.977%
2026-05-19	209.3000	209.7700	205.6000	207.5500	-1.556%	1,112,024	-1.373%
2026-05-18	210.9500	212.1150	209.2000	210.8300	+0.028%	654,065	-2.908%
2026-05-15	211.8700	212.9800	209.8800	210.7700	-1.675%	657,787	-2.880%
2026-05-14	216.2000	216.8200	213.4000	214.3600	-0.121%	735,505	-4.506%
2026-05-13	217.2600	217.4400	214.0100	214.6200	-0.964%	608,937	-4.622%
2026-05-12	219.9700	220.4800	214.8400	216.7100	-1.482%	775,410	-5.542%
2026-05-11	220.4600	221.7550	218.8500	219.9700	+0.064%	652,151	-6.942%
2026-05-08	221.8900	221.8900	218.8000	219.8300	-0.484%	711,747	-6.883%
2026-05-07	227.9400	228.3450	219.8000	220.9000	-2.764%	943,678	-7.334%
2026-05-06	227.5100	230.7300	226.2750	227.1800	+1.660%	997,725	-9.895%
2026-05-05	222.5900	225.4500	220.5600	223.4700	+1.182%	800,252	-8.399%
2026-05-04	224.7200	224.7200	218.9700	220.8600	-2.183%	1,076,648	-7.317%
2026-05-01	226.8600	227.1100	223.4800	225.7900	-0.274%	763,328	-9.341%
2026-04-30	222.2800	227.5800	221.3200	226.4100	+1.872%	1,313,675	-9.589%
2026-04-29	224.1400	225.4300	220.2800	222.2500	-0.843%	671,955	-7.897%
2026-04-28	226.1000	226.2950	222.5900	224.1400	-0.924%	1,107,173	-8.673%
2026-04-27	225.9800	227.9750	223.1301	226.2300	+0.645%	935,532	-9.517%
2026-04-24	228.8200	230.5300	223.6500	224.7800	-1.477%	1,122,733	-8.933%
2026-04-23	222.6100	232.7100	221.2300	228.1500	+5.542%	2,386,593	-10.278%
2026-04-22	221.5800	221.5800	215.6000	216.1700	-1.866%	862,688	-5.306%
2026-04-21	221.7700	224.1050	219.7150	220.2800	-0.730%	922,408	-7.073%
2026-04-20	218.3200	222.7000	218.3200	221.9000	+1.292%	753,483	-7.751%
2026-04-17	216.0000	222.1400	215.6400	219.0700	+2.288%	2,560,148	-6.560%
2026-04-16	215.5300	218.3800	213.7800	214.1700	-0.599%	793,045	-4.422%
2026-04-15	217.6600	217.6600	212.0400	215.4600	-1.382%	994,395	-4.994%
2026-04-14	219.2500	220.3000	216.9200	218.4800	-0.347%	788,144	-6.307%
2026-04-13	216.8200	219.3600	214.0300	219.2400	+0.976%	969,043	-6.632%
2026-04-10	219.2400	219.2400	217.0550	217.1200	-0.550%	721,062	-5.720%
2026-04-09	215.8600	219.5600	215.7401	218.3200	+0.752%	947,631	-6.239%
2026-04-08	215.2200	217.5400	213.5322	216.6900	+4.409%	1,041,932	-5.533%
2026-04-07	206.7000	207.8800	205.0100	207.5400	+0.029%	785,886	-1.368%
2026-04-06	204.2200	207.5300	204.1300	207.4800	+1.022%	652,456	-1.340%
2026-04-02	202.0000	208.2500	200.6300	205.3800	-0.926%	918,045	-0.331%
2026-04-01	210.0800	211.8900	206.9900	207.3000	-0.552%	1,178,559	-1.254%
2026-03-31	206.0400	210.3650	204.5700	208.4500	+2.781%	860,673	-1.799%
2026-03-30	208.3100	208.6400	201.6800	202.8100	-1.834%	813,347	+0.932%
2026-03-27	209.0000	210.1400	205.8200	206.6000	-1.248%	942,928	-0.920%
2026-03-26	213.2700	215.3450	209.0900	209.2100	-2.765%	919,274	-2.156%
2026-03-25	217.9600	218.7750	211.7450	215.1600	-0.195%	939,868	-4.861%
2026-03-24	209.9100	216.4800	209.3300	215.5800	+1.550%	900,160	-5.047%
2026-03-23	214.9700	216.0900	212.0800	212.2900	+1.395%	1,291,955	-3.575%
2026-03-20	210.4200	213.4300	207.7000	209.3700	-1.002%	1,940,597	-2.231%
2026-03-19	209.2900	212.9850	207.7500	211.4900	-0.349%	1,097,003	-3.211%
2026-03-18	213.2600	214.5400	211.4700	212.2300	-0.744%	1,056,521	-3.548%
2026-03-17	211.3200	215.7050	208.4700	213.8200	+3.086%	1,625,820	-4.265%
2026-03-16	206.5700	208.7500	205.5050	207.4200	+1.711%	915,388	-1.311%
2026-03-13	205.4000	206.4700	201.9700	203.9300	+0.064%	709,856	+0.378%
2026-03-12	207.8600	208.4350	203.2500	203.8000	-3.109%	1,255,940	+0.442%
2026-03-11	209.1000	210.8000	206.9200	210.3400	+0.038%	935,203	-2.681%
2026-03-10	211.5000	214.1600	208.5301	210.2600	-0.351%	819,281	-2.644%
2026-03-09	204.7200	211.2600	201.7850	211.0000	+1.238%	1,334,421	-2.986%
2026-03-06	211.7300	211.7300	206.8800	208.4200	-3.321%	1,955,493	-1.785%
2026-03-05	220.0400	220.7400	213.6000	215.5800	-2.822%	1,628,823	-5.047%
2026-03-04	221.1400	222.1300	219.6600	221.8400	+0.489%	1,111,515	-7.726%
2026-03-03	219.4600	221.7700	217.2200	220.7600	-2.491%	1,432,506	-7.275%
2026-03-02	220.1800	226.4300	217.6900	226.4000	+0.399%	1,271,646	-9.585%
2026-02-27	224.6000	225.6000	222.0400	225.5000	-0.722%	1,555,079	-9.224%
2026-02-26	227.6800	228.8400	224.2200	227.1400	+0.181%	886,540	-9.879%
2026-02-25	231.8900	232.4880	224.3300	226.7300	-1.997%	1,292,915	-9.716%
2026-02-24	231.3300	233.8500	229.9100	231.3500	+0.269%	1,048,851	-11.519%
2026-02-23	232.8200	234.0000	228.5847	230.7300	-1.106%	1,086,213	-11.282%
2026-02-20	232.1500	236.6900	231.0200	233.3100	+0.340%	1,421,699	-12.263%
2026-02-19	231.1200	233.1900	230.8200	232.5200	+0.190%	968,529	-11.965%
2026-02-18	233.5200	234.7300	231.1400	232.0800	-0.502%	1,392,822	-11.798%
2026-02-17	229.4300	234.0100	229.4300	233.2500	+0.699%	1,403,747	-12.240%
2026-02-13	230.8000	233.9050	225.2600	231.6300	+0.460%	1,779,903	-11.626%
2026-02-12	234.6100	237.5400	229.9526	230.5700	-1.073%	2,026,053	-11.220%
2026-02-11	230.8100	233.8800	230.1500	233.0700	+1.564%	1,301,149	-12.172%
2026-02-10	224.4600	230.3600	224.1601	229.4800	+1.996%	1,392,543	-10.798%
2026-02-09	222.9500	225.2300	222.1000	224.9900	+0.595%	1,283,848	-9.018%
2026-02-06	220.0100	224.0300	218.8500	223.6600	+2.809%	1,209,013	-8.477%
2026-02-05	219.4400	219.8900	215.8600	217.5500	-1.123%	1,731,668	-5.907%
2026-02-04	212.8600	220.4800	212.8600	220.0200	+3.950%	2,155,324	-6.963%
2026-02-03	207.5600	211.8800	207.4000	211.6600	+2.093%	1,821,796	-3.288%
2026-02-02	201.5000	208.3000	201.5000	207.3200	+2.893%	1,827,013	-1.264%
2026-01-30	200.3500	205.5800	199.8500	201.4900	-0.514%	2,050,624	+1.593%
2026-01-29	208.5400	209.0000	197.9700	202.5300	-1.684%	3,182,481	+1.071%
2026-01-28	207.2800	208.5600	204.3000	206.0000	-0.608%	1,392,958	-0.631%
2026-01-27	208.4800	209.0000	207.0100	207.2600	-0.212%	848,173	-1.235%
2026-01-26	207.4800	208.3300	206.1200	207.7000	+0.479%	863,602	-1.444%
2026-01-23	208.9000	208.9000	206.1903	206.7100	-1.299%	1,185,353	-0.972%
2026-01-22	209.8900	210.7450	207.7650	209.4300	+0.422%	1,166,543	-2.259%
2026-01-21	203.2500	209.7500	202.5950	208.5500	+3.617%	1,544,111	-1.846%
2026-01-20	203.2600	204.6050	200.3800	201.2700	-2.585%	1,411,478	+1.704%
2026-01-16	205.8800	207.6000	205.5000	206.6100	+0.364%	1,701,127	-0.924%
2026-01-15	205.6800	208.1400	204.6300	205.8600	+0.744%	1,148,505	-0.563%
2026-01-14	204.4900	205.3800	202.4400	204.3400	-0.029%	890,519	+0.176%
2026-01-13	204.0000	205.1600	202.9400	204.4000	+0.472%	751,540	+0.147%
2026-01-12	201.8700	203.8330	200.6900	203.4400	+0.768%	980,563	+0.619%
2026-01-09	202.8900	203.0600	200.7700	201.8900	-0.050%	984,404	+1.392%
2026-01-08	198.8300	203.1200	197.3200	201.9900	+1.309%	813,781	+1.342%
2026-01-07	203.4500	204.2373	199.1200	199.3800	-2.025%	1,078,986	+2.668%
2026-01-06	202.2700	203.8100	199.5100	203.5000	+0.608%	1,409,362	+0.590%
2026-01-05	198.1800	203.3850	197.9300	202.2700	+3.331%	1,410,143	+1.201%
2026-01-02	195.1800	197.5500	193.8900	195.7500	+0.261%	1,327,239	+4.572%
2025-12-31	197.8600	198.0000	194.8900	195.2400	-1.284%	777,244	+4.845%
2025-12-30	198.6000	198.7100	197.3700	197.7800	-0.628%	593,406	+3.499%
2025-12-29	200.0000	200.0500	198.5200	199.0300	-0.560%	528,106	+2.849%
2025-12-26	199.8600	200.4000	199.2650	200.1500	+0.296%	341,858	+2.273%
2025-12-24	200.2500	200.9195	199.2900	199.5600	-0.195%	294,890	+2.576%
2025-12-23	199.4300	200.4500	198.7100	199.9500	+0.221%	594,488	+2.376%
2025-12-22	196.3200	199.7000	196.3200	199.5100	+1.682%	844,378	+2.601%
2025-12-19	195.5500	197.2457	195.1200	196.2100	+0.071%	2,534,506	+4.327%
2025-12-18	197.4300	198.8200	195.4650	196.0700	-0.041%	1,224,095	+4.401%
2025-12-17	196.1900	199.0950	194.9900	196.1500	-0.234%	1,077,700	+4.359%
2025-12-16	201.3700	202.2300	195.4300	196.6100	-2.330%	1,286,950	+4.115%
2025-12-15	200.3900	202.1100	199.8400	201.3000	+1.095%	1,191,354	+1.689%
2025-12-12	201.8900	203.6850	199.0400	199.1200	-1.073%	1,272,312	+2.802%
2025-12-11	196.3700	201.7200	195.9200	201.2800	+2.851%	1,475,787	+1.699%
2025-12-10	190.8400	196.4600	189.9500	195.7000	+2.957%	1,043,715	+4.599%
2025-12-09	190.3300	192.0800	189.4500	190.0800	-0.627%	1,089,499	+7.691%
2025-12-08	191.0700	192.6000	190.2800	191.2800	+0.099%	949,805	+7.016%
2025-12-05	189.9800	191.1700	189.5800	191.0900	+0.236%	770,735	+7.122%
2025-12-04	190.1500	191.5400	188.3200	190.6400	+0.194%	896,470	+7.375%
2025-12-03	187.9200	190.3400	187.4800	190.2700	+1.488%	1,005,429	+7.584%
2025-12-02	185.3800	188.0000	183.6800	187.4800	+1.401%	1,214,247	+9.185%
2025-12-01	183.5600	187.4450	183.1915	184.8900	-0.210%	958,876	+10.714%
2025-11-28	185.8500	186.9000	185.2800	185.2800	-0.489%	422,469	+10.481%
2025-11-26	185.7200	187.3500	185.0900	186.1900	+0.091%	767,969	+9.941%
2025-11-25	184.7800	186.5800	182.9100	186.0200	+1.628%	729,715	+10.042%
2025-11-24	183.4700	184.0050	181.6600	183.0400	-0.294%	1,192,541	+11.833%
2025-11-21	178.6900	184.3100	178.3150	183.5800	+3.117%	994,232	+11.505%
2025-11-20	181.9300	182.8000	177.8650	178.0300	-0.896%	1,384,013	+14.981%
2025-11-19	179.7000	181.3500	179.2000	179.6400	-0.078%	1,171,273	+13.950%
2025-11-18	179.5400	180.8800	178.7700	179.7800	-0.150%	1,603,363	+13.861%
2025-11-17	182.4100	182.8700	179.9800	180.0500	-1.676%	2,147,860	+13.691%
2025-11-14	180.9800	184.2850	180.7100	183.1200	+0.632%	957,774	+11.785%
2025-11-13	182.9900	184.6400	181.5800	181.9700	-0.899%	1,214,311	+12.491%
2025-11-12	183.3800	185.8800	183.3150	183.6200	-0.190%	1,244,515	+11.480%
2025-11-11	182.5450	187.5200	182.0950	183.9700	+1.032%	1,468,274	+11.268%
2025-11-10	181.5600	183.3450	180.5500	182.0900	+0.976%	937,706	+12.417%
2025-11-07	178.2400	180.6750	176.9125	180.3300	+0.986%	869,109	+13.514%
2025-11-06	180.4900	182.5000	177.3000	178.5700	-0.601%	801,857	+14.633%
2025-11-05	177.5800	180.4000	177.2000	179.6500	+0.791%	647,196	+13.944%
2025-11-04	177.2500	178.5200	176.4000	178.2400	+0.045%	696,379	+14.845%
2025-11-03	180.7900	180.7900	176.9900	178.1600	-1.819%	1,122,908	+14.897%
2025-10-31	179.1000	182.8700	179.1000	181.4600	+0.733%	1,895,614	+12.807%
2025-10-30	180.0700	185.3950	179.7000	180.1400	-0.365%	1,223,348	+13.634%
2025-10-29	180.1800	181.6900	179.4350	180.8000	+0.607%	1,568,122	+13.219%
2025-10-28	178.4400	179.9200	177.3000	179.7100	+0.983%	1,125,027	+13.906%
2025-10-27	179.4100	180.0200	177.2900	177.9600	+0.299%	1,172,302	+15.026%
2025-10-24	180.8000	180.8000	177.4000	177.4300	-2.091%	1,575,925	+15.369%
2025-10-23	172.5200	181.3600	170.0000	181.2200	+8.120%	2,234,517	+12.957%
2025-10-22	172.9200	173.5750	167.3400	167.6100	-3.138%	2,069,386	+22.129%
2025-10-21	168.2900	173.6300	168.2900	173.0400	+2.439%	1,453,265	+18.296%
2025-10-20	167.6500	169.3500	166.9250	168.9200	+1.453%	1,165,282	+21.182%
2025-10-17	165.3500	166.5900	164.7250	166.5000	+0.223%	2,917,455	+22.943%
2025-10-16	163.5200	166.3700	163.3300	166.1300	+2.133%	1,945,889	+23.217%
2025-10-15	164.8000	164.9900	161.2750	162.6600	+0.068%	1,048,131	+25.845%
2025-10-14	159.1800	163.6700	158.9700	162.5500	+0.862%	1,094,247	+25.930%
2025-10-13	163.8500	163.8500	161.1600	161.1600	-0.180%	1,187,243	+27.017%
2025-10-10	163.2100	164.0600	160.4000	161.4500	-0.524%	1,681,913	+26.788%
2025-10-09	165.4100	165.4500	162.0500	162.3000	-1.487%	831,239	+26.124%
2025-10-08	165.4100	166.0000	163.7200	164.7500	+0.097%	697,286	+24.249%
2025-10-07	167.3000	167.3400	164.2200	164.5900	-1.159%	825,533	+24.370%
2025-10-06	167.6800	167.7500	165.1690	166.5200	-0.054%	791,333	+22.928%
2025-10-03	166.4900	168.3200	166.3400	166.6100	-0.084%	832,597	+22.862%
2025-10-02	166.7100	168.1800	166.0650	166.7500	+0.210%	793,393	+22.759%
2025-10-01	165.4000	167.4800	165.3200	166.4000	-0.258%	768,659	+23.017%
2025-09-30	166.4200	167.1466	164.6200	166.8300	+0.114%	1,151,326	+22.700%
2025-09-29	168.9800	169.0099	166.2400	166.6400	-0.804%	1,303,999	+22.840%
2025-09-26	166.4700	168.2500	165.5843	167.9900	+1.449%	849,620	+21.852%
2025-09-25	166.0800	166.4450	163.7000	165.5900	-1.016%	1,377,885	+23.619%
2025-09-24	169.0700	169.7500	167.0400	167.2900	-1.065%	1,205,899	+22.362%
2025-09-23	171.3400	172.2600	168.4900	169.0900	-0.676%	1,133,243	+21.060%
2025-09-22	170.3500	170.9500	169.5200	170.2400	-0.642%	855,510	+20.242%
2025-09-19	173.1500	173.5600	170.8910	171.3400	-0.845%	1,492,694	+19.470%
2025-09-18	172.6800	174.3700	171.9200	172.8000	+0.787%	831,426	+18.461%
2025-09-17	173.2400	175.8100	170.3800	171.4500	-0.649%	720,378	+19.393%
2025-09-16	171.9000	172.8600	171.0400	172.5700	+0.366%	947,329	+18.619%
2025-09-15	173.1100	173.8600	171.6850	171.9400	-0.601%	742,901	+19.053%
2025-09-12	177.4500	177.5950	172.8800	172.9800	-2.875%	1,133,214	+18.337%
2025-09-11	175.7900	178.6100	175.7900	178.1000	+1.401%	1,031,799	+14.935%
2025-09-10	175.1900	177.8550	174.9400	175.6400	+0.550%	882,255	+16.545%
2025-09-09	177.5200	177.5200	174.0523	174.6800	-1.865%	764,701	+17.186%
2025-09-08	177.7700	178.6300	175.8200	178.0000	+0.141%	1,136,113	+15.000%
2025-09-05	178.9600	180.4750	176.6000	177.7500	-0.342%	1,047,588	+15.162%
2025-09-04	174.7400	178.4000	174.2550	178.3600	+2.077%	771,559	+14.768%
2025-09-03	175.4900	175.9900	173.9625	174.7300	-0.592%	724,203	+17.152%
2025-09-02	176.7000	176.8100	174.3800	175.7700	-1.728%	955,424	+16.459%
2025-08-29	180.9000	181.5650	178.6500	178.8600	-1.503%	496,970	+14.447%
2025-08-28	182.8100	183.4250	181.0100	181.5900	-0.613%	570,373	+12.726%
2025-08-27	181.5100	183.6800	181.2750	182.7100	+0.274%	546,320	+12.035%
2025-08-26	180.4500	182.5600	179.9600	182.2100	+0.942%	1,566,049	+12.343%
2025-08-25	183.2600	183.3300	180.4600	180.5100	-1.398%	514,327	+13.401%
2025-08-22	178.7200	183.8400	178.5400	183.0700	+3.190%	1,059,362	+11.815%
2025-08-21	178.0000	179.4260	177.0700	177.4100	-0.744%	841,925	+15.382%
2025-08-20	179.1400	179.6000	177.7400	178.7400	-0.540%	881,054	+14.524%
2025-08-19	177.7700	180.1700	177.2200	179.7100	+1.445%	1,379,176	+13.906%
2025-08-18	176.4200	177.5400	175.7074	177.1500	+0.346%	555,811	+15.552%
2025-08-15	179.6400	179.6400	176.4300	176.5400	-1.594%	620,612	+15.951%
2025-08-14	180.7700	181.0200	178.5900	179.4000	-1.876%	772,194	+14.103%
2025-08-13	178.7650	182.9100	178.6388	182.8300	+2.719%	1,119,363	+11.962%
2025-08-12	176.4300	178.0900	175.7600	177.9900	+1.540%	901,645	+15.006%
2025-08-11	174.2200	175.4450	173.8300	175.2900	+1.020%	1,334,023	+16.778%
2025-08-08	174.4700	175.3050	173.3000	173.5200	-0.259%	608,878	+17.969%
2025-08-07	175.9900	176.5200	173.3400	173.9700	-0.189%	721,026	+17.664%
2025-08-06	177.5000	177.7500	174.0600	174.3000	-1.625%	1,285,725	+17.441%
2025-08-05	177.1000	177.7850	174.9145	177.1800	+0.613%	1,085,346	+15.532%
2025-08-04	175.7200	176.4700	174.9950	176.1000	+0.646%	1,043,895	+16.241%
2025-08-01	178.0500	178.5850	174.4300	174.9700	-3.406%	1,540,733	+16.991%
2025-07-31	181.5700	183.5300	180.6750	181.1400	-0.593%	1,213,028	+13.007%
2025-07-30	184.5800	185.0100	181.3828	182.2200	-0.994%	1,120,180	+12.337%
2025-07-29	186.3300	186.5400	183.4000	184.0500	-0.476%	955,649	+11.220%
2025-07-28	187.0000	187.0000	184.5700	184.9300	-0.842%	1,105,385	+10.691%
2025-07-25	186.9600	187.5409	184.0000	186.5000	-0.070%	1,579,895	+9.759%
2025-07-24	195.0300	195.2311	184.9050	186.6300	-2.237%	2,770,310	+9.682%
2025-07-23	190.8400	191.7499	189.2500	190.9000	+0.718%	1,087,402	+7.229%
2025-07-22	186.5000	189.9000	186.5000	189.5400	+1.369%	859,121	+7.998%
2025-07-21	189.0900	189.1733	186.6100	186.9800	-0.669%	1,169,525	+9.477%
2025-07-18	191.0200	191.4050	187.2900	188.2400	-1.233%	2,574,041	+8.744%
2025-07-17	187.9600	191.2000	187.4900	190.5900	+1.464%	880,095	+7.403%
2025-07-16	187.3300	189.0000	184.8800	187.8400	+0.412%	805,629	+8.976%
2025-07-15	190.9200	190.9200	187.0000	187.0700	-0.969%	971,756	+9.424%
2025-07-14	188.5200	189.2078	186.0000	188.9000	-0.021%	1,925,256	+8.364%
2025-07-11	188.7600	189.4950	188.1600	188.9400	-0.829%	730,008	+8.341%
2025-07-10	188.7800	192.4100	188.3300	190.5200	+1.222%	657,825	+7.443%
2025-07-09	189.9000	189.9000	186.8550	188.2200	-0.111%	859,780	+8.756%
2025-07-08	187.8000	189.8500	187.7301	188.4300	+0.566%	892,843	+8.635%
2025-07-07	187.8800	189.4700	185.6225	187.3700	-0.668%	1,069,523	+9.249%
2025-07-03	188.8800	189.6999	187.6500	188.6300	+0.255%	488,738	+8.519%
2025-07-02	187.1300	188.4200	185.4700	188.1500	+1.069%	779,166	+8.796%
2025-07-01	182.6500	187.9400	182.5250	186.1600	+1.599%	912,526	+9.959%
2025-06-30	183.3000	183.5200	182.3200	183.2300	-0.038%	950,390	+11.718%
2025-06-27	183.3600	184.4300	182.1500	183.3000	+0.142%	1,179,681	+11.675%
2025-06-26	181.0000	183.7800	180.6200	183.0400	+1.661%	729,741	+11.833%
2025-06-25	180.2000	180.6800	178.7000	180.0500	+0.061%	700,887	+13.691%
2025-06-24	178.6800	180.2300	177.6560	179.9400	+1.358%	1,037,878	+13.760%
2025-06-23	174.5200	177.8050	173.0500	177.5300	+1.515%	841,318	+15.304%
2025-06-20	177.2300	177.7100	174.2500	174.8800	-0.467%	2,230,871	+17.052%
2025-06-18	175.9400	177.3250	175.2900	175.7000	-0.216%	1,090,711	+16.505%
2025-06-17	178.6300	179.3750	175.8300	176.0800	-2.042%	804,746	+16.254%
2025-06-16	178.5400	180.7500	178.2950	179.7500	+1.818%	735,542	+13.880%
2025-06-13	177.0200	178.8750	175.8100	176.5400	-1.253%	898,546	+15.951%
2025-06-12	177.6900	178.9000	176.2600	178.7800	-0.201%	768,722	+14.498%
2025-06-11	181.4600	181.6800	178.3900	179.1400	-1.180%	881,756	+14.268%
2025-06-10	181.5100	182.1115	180.2300	181.2800	+0.304%	749,467	+12.919%
2025-06-09	180.2100	182.2400	179.5325	180.7300	+0.713%	833,338	+13.263%
2025-06-06	179.7000	180.4000	178.7500	179.4500	+1.247%	890,168	+14.071%
2025-06-05	177.8800	178.8300	176.3500	177.2400	-0.236%	887,722	+15.493%
2025-06-04	179.6600	180.7650	177.4600	177.6600	-0.174%	664,026	+15.220%
2025-06-03	175.9300	179.3800	175.9300	177.9700	+1.073%	977,418	+15.019%
2025-06-02	177.5300	177.6350	173.6800	176.0800	-0.940%	674,072	+16.254%
2025-05-30	178.4200	179.2800	176.2800	177.7500	-1.074%	1,483,842	+15.162%
2025-05-29	180.6000	180.9900	178.5550	179.6800	+0.078%	735,100	+13.925%
2025-05-28	182.1300	182.1300	179.2500	179.5400	-1.113%	537,610	+14.014%
2025-05-27	180.5200	182.0000	178.2700	181.5600	+2.063%	1,058,056	+12.745%
2025-05-23	176.8500	178.4750	176.6950	177.8900	-1.090%	1,170,166	+15.071%
2025-05-22	178.4000	181.4250	177.7900	179.8500	+0.520%	870,362	+13.817%
2025-05-21	182.6700	182.6700	178.3500	178.9200	-2.903%	1,533,251	+14.409%
2025-05-20	185.4900	185.9950	183.4398	184.2700	-1.148%	1,098,944	+11.087%
2025-05-19	184.1200	186.6700	184.1200	186.4100	-0.155%	689,475	+9.812%
2025-05-16	185.0600	186.7100	184.0200	186.7000	+1.275%	656,295	+9.641%
2025-05-15	183.6400	185.0600	183.3200	184.3500	-0.179%	493,256	+11.039%
2025-05-14	185.1500	186.0650	184.0775	184.6800	-0.490%	792,622	+10.840%
2025-05-13	183.5900	187.1400	183.5900	185.5900	+1.089%	876,923	+10.297%
2025-05-12	184.5600	185.0000	182.5890	183.5900	+4.218%	1,152,214	+11.498%
2025-05-09	175.5600	176.3300	174.7000	176.1600	+0.847%	1,351,261	+16.201%
2025-05-08	173.5200	176.7300	172.6800	174.6800	+1.878%	892,609	+17.186%
2025-05-07	171.7400	172.5500	170.2800	171.4600	+0.439%	911,582	+19.386%
2025-05-06	171.3900	172.9000	170.1200	170.7100	-1.335%	700,144	+19.911%
2025-05-05	172.1900	174.5200	171.9793	173.0200	-0.489%	721,954	+18.310%
2025-05-02	172.7500	174.3899	171.3500	173.8700	+2.391%	1,408,894	+17.732%
2025-05-01	172.0400	172.8100	169.6800	169.8100	-0.492%	1,270,132	+20.546%
2025-04-30	168.3300	171.3500	166.1716	170.6500	+0.253%	1,481,830	+19.953%
2025-04-29	169.0000	171.4100	168.5100	170.2200	-0.065%	1,508,148	+20.256%
2025-04-28	169.4300	172.6100	169.1200	170.3300	+0.781%	1,071,561	+20.178%
2025-04-25	169.4600	171.3900	168.7200	169.0100	-0.418%	1,122,967	+21.117%
2025-04-24	159.9800	170.5793	158.1400	169.7200	+2.026%	2,581,949	+20.610%
2025-04-23	169.2200	172.2800	165.1100	166.3500	+1.706%	2,070,253	+23.054%
2025-04-22	160.2500	164.3400	158.4300	163.5600	+3.506%	1,438,609	+25.153%
2025-04-21	159.9400	159.9400	155.4500	158.0200	-1.900%	1,111,514	+29.541%
2025-04-17	162.4000	163.8000	160.6200	161.0800	-0.543%	3,019,094	+27.080%
2025-04-16	162.0000	164.5400	159.7000	161.9600	-0.808%	1,220,023	+26.389%
2025-04-15	163.3800	165.5350	162.5300	163.2800	-0.232%	698,150	+25.367%
2025-04-14	163.3000	165.3700	161.4200	163.6600	+0.956%	1,254,748	+25.076%
2025-04-11	159.2000	163.6500	158.0000	162.1100	+1.598%	1,590,197	+26.272%
2025-04-10	160.8800	162.3250	154.3750	159.5600	-3.798%	1,461,662	+28.290%
2025-04-09	149.5300	167.9350	148.3100	165.8600	+9.739%	3,360,496	+23.417%
2025-04-08	157.3000	159.0700	148.6900	151.1400	-0.218%	1,465,787	+35.437%
2025-04-07	148.0700	158.2400	143.0400	151.4700	-1.355%	2,441,989	+35.142%
2025-04-04	157.9600	158.4400	150.5950	153.5500	-5.641%	1,608,089	+33.312%
2025-04-03	169.9000	172.2925	162.2300	162.7300	-9.100%	1,320,729	+25.791%
2025-04-02	174.1000	179.5000	172.7700	179.0200	+1.445%	870,686	+14.345%
2025-04-01	174.8900	177.5000	173.3950	176.4700	+0.450%	877,639	+15.997%
2025-03-31	172.2600	177.0300	169.4000	175.6800	+0.590%	1,332,274	+16.519%
2025-03-28	179.1400	180.2700	174.3000	174.6500	-2.512%	608,953	+17.206%
2025-03-27	181.8000	181.8000	178.3950	179.1500	-1.701%	779,424	+14.262%
2025-03-26	185.8200	186.9600	181.6000	182.2500	-1.879%	998,166	+12.318%
2025-03-25	186.1400	187.6500	184.3700	185.7400	+0.124%	740,655	+10.208%
2025-03-24	182.6800	185.9000	182.2400	185.5100	+3.268%	753,032	+10.344%
2025-03-21	180.0000	181.3500	177.6300	179.6400	-0.916%	1,112,012	+13.950%
2025-03-20	180.3400	182.9000	180.0100	181.3000	-0.532%	727,991	+12.907%
2025-03-19	181.0700	183.6800	180.6200	182.2700	+0.824%	670,317	+12.306%
2025-03-18	181.9700	182.8000	179.5600	180.7800	-1.192%	697,308	+13.232%
2025-03-17	180.2300	183.9000	180.2000	182.9600	+1.005%	865,285	+11.882%
2025-03-14	179.3300	181.4700	177.4001	181.1400	+2.287%	980,620	+13.007%
2025-03-13	180.7200	181.8800	175.8000	177.0900	-2.564%	1,166,650	+15.591%
2025-03-12	182.1800	183.9500	180.2100	181.7500	+0.542%	1,263,955	+12.627%
2025-03-11	178.1300	183.8900	177.4250	180.7700	+1.705%	1,861,988	+13.238%
2025-03-10	180.2400	183.9999	177.0100	177.7400	-4.256%	1,582,287	+15.168%
2025-03-07	184.6000	186.7600	181.5650	185.6400	-0.204%	1,409,323	+10.267%
2025-03-06	187.8800	188.9900	185.4933	186.0200	-1.955%	1,246,524	+10.042%
2025-03-05	185.2500	190.0200	184.0000	189.7300	+3.081%	1,061,279	+7.890%
2025-03-04	190.1000	190.8300	183.2500	184.0600	-4.775%	1,651,278	+11.214%
2025-03-03	200.1800	200.9800	192.5100	193.2900	-2.757%	711,139	+5.903%
2025-02-28	196.7600	198.8600	195.1000	198.7700	+1.150%	884,742	+2.983%
2025-02-27	197.5400	199.2200	196.3000	196.5100	-0.592%	552,651	+4.168%
2025-02-26	198.8300	200.7600	197.2800	197.6800	-0.343%	493,718	+3.551%
2025-02-25	199.7800	201.3200	195.5000	198.3600	-0.551%	946,949	+3.196%
2025-02-24	201.1700	202.0300	199.2450	199.4600	-0.539%	928,328	+2.627%
2025-02-21	206.6000	206.8300	198.9101	200.5400	-2.853%	1,052,037	+2.074%
2025-02-20	204.8500	207.2800	203.2500	206.4300	+0.757%	972,293	-0.838%
2025-02-19	204.0900	205.5600	203.5850	204.8800	-0.234%	751,476	-0.088%
2025-02-18	202.6800	205.4200	201.3600	205.3600	+1.498%	620,265	-0.321%
2025-02-14	202.7500	203.8500	201.5800	202.3300	-0.178%	550,186	+1.171%
2025-02-13	201.9900	203.2100	199.9800	202.6900	+0.811%	531,272	+0.992%
2025-02-12	199.0500	201.4790	199.0000	201.0600	-0.780%	661,144	+1.810%
2025-02-11	201.8700	203.9700	201.7900	202.6400	-0.442%	429,752	+1.017%
2025-02-10	203.5500	204.0000	201.3200	203.5400	+0.494%	632,669	+0.570%

document.getElementById("sk9zPF").onerror = function(){this.style.display='none';}; .dark-mode .sZ4bNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZ4bNL{ color: #333333; background-color: white; border: 2px solid #333333; }DOVDover Corporationstock NYSE

DOV
Dover Corporation
stock NYSE