Dover Corporation (DOV)
NYSE: DOV
· Real-Time Price · USD
177.09
0.55 (0.31%)
At close: Aug 18, 2025, 3:59 PM
177.15
0.03%
Pre-market: Aug 19, 2025, 06:48 AM EDT
DOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 176.42 | 177.54 | 175.71 | 177.15 | 177.15 | 0.35% | 555,607 |
| Aug 15, 2025 | 179.64 | 179.64 | 176.43 | 176.54 | 176.54 | -1.59% | 620,612 |
| Aug 14, 2025 | 180.77 | 181.02 | 178.59 | 179.40 | 179.40 | -1.88% | 772,194 |
| Aug 13, 2025 | 178.77 | 182.91 | 178.64 | 182.83 | 182.83 | 2.72% | 1,119,400 |
| Aug 12, 2025 | 176.43 | 178.09 | 175.76 | 177.99 | 177.99 | 1.54% | 901,645 |
| Aug 11, 2025 | 174.22 | 175.45 | 173.83 | 175.29 | 175.29 | 1.02% | 1,334,023 |
| Aug 8, 2025 | 174.47 | 175.31 | 173.30 | 173.52 | 173.52 | -0.26% | 608,878 |
| Aug 7, 2025 | 175.99 | 176.52 | 173.34 | 173.97 | 173.97 | -0.19% | 721,026 |
| Aug 6, 2025 | 177.50 | 177.75 | 174.06 | 174.30 | 174.30 | -1.63% | 1,285,725 |
| Aug 5, 2025 | 177.10 | 177.79 | 174.91 | 177.18 | 177.18 | 0.61% | 1,085,346 |
| Aug 4, 2025 | 175.72 | 176.47 | 175.00 | 176.10 | 176.10 | 0.65% | 1,043,900 |
| Aug 1, 2025 | 178.05 | 178.59 | 174.43 | 174.97 | 174.97 | -3.41% | 1,540,733 |
| Jul 31, 2025 | 181.57 | 183.53 | 180.68 | 181.14 | 181.14 | -0.59% | 1,213,028 |
| Jul 30, 2025 | 184.58 | 185.01 | 181.38 | 182.22 | 182.22 | -0.99% | 1,120,180 |
| Jul 29, 2025 | 186.33 | 186.54 | 183.40 | 184.05 | 184.05 | -0.48% | 955,649 |
| Jul 28, 2025 | 187.00 | 187.00 | 184.57 | 184.93 | 184.93 | -0.84% | 1,105,385 |
| Jul 25, 2025 | 186.96 | 187.54 | 184.00 | 186.50 | 186.50 | -0.07% | 1,579,900 |
| Jul 24, 2025 | 195.03 | 195.23 | 184.91 | 186.63 | 186.63 | -2.24% | 2,770,310 |
| Jul 23, 2025 | 190.84 | 191.75 | 189.25 | 190.90 | 190.90 | 0.72% | 1,087,402 |
| Jul 22, 2025 | 186.50 | 189.90 | 186.50 | 189.54 | 189.54 | 1.37% | 859,121 |