Dover Corporation (DOV)
NYSE: DOV
· Real-Time Price · USD
166.62
-0.13 (-0.08%)
At close: Oct 03, 2025, 3:59 PM
168.45
1.10%
After-hours: Oct 03, 2025, 07:44 PM EDT
DOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 166.49 | 168.32 | 166.34 | 166.61 | 166.61 | -0.08% | 831,153 |
| Oct 2, 2025 | 166.71 | 168.18 | 166.07 | 166.75 | 166.75 | 0.21% | 793,400 |
| Oct 1, 2025 | 165.40 | 167.48 | 165.32 | 166.40 | 166.40 | -0.26% | 768,700 |
| Sep 30, 2025 | 166.42 | 167.15 | 164.62 | 166.83 | 166.83 | 0.11% | 1,151,326 |
| Sep 29, 2025 | 168.98 | 169.01 | 166.24 | 166.64 | 166.64 | -0.80% | 1,304,000 |
| Sep 26, 2025 | 166.47 | 168.25 | 165.58 | 167.99 | 167.99 | 1.45% | 849,620 |
| Sep 25, 2025 | 166.08 | 166.45 | 163.70 | 165.59 | 165.59 | -1.02% | 1,377,885 |
| Sep 24, 2025 | 169.07 | 169.75 | 167.04 | 167.29 | 167.29 | -1.06% | 1,205,900 |
| Sep 23, 2025 | 171.34 | 172.26 | 168.49 | 169.09 | 169.09 | -0.68% | 1,133,243 |
| Sep 22, 2025 | 170.35 | 170.95 | 169.52 | 170.24 | 170.24 | -0.64% | 855,510 |
| Sep 19, 2025 | 173.15 | 173.56 | 170.89 | 171.34 | 171.34 | -0.84% | 1,492,700 |
| Sep 18, 2025 | 172.68 | 174.37 | 171.92 | 172.80 | 172.80 | 0.79% | 831,426 |
| Sep 17, 2025 | 173.24 | 175.81 | 170.38 | 171.45 | 171.45 | -0.65% | 720,400 |
| Sep 16, 2025 | 171.90 | 172.86 | 171.04 | 172.57 | 172.57 | 0.37% | 947,329 |
| Sep 15, 2025 | 173.11 | 173.86 | 171.69 | 171.94 | 171.94 | -0.60% | 742,901 |
| Sep 12, 2025 | 177.45 | 177.60 | 172.88 | 172.98 | 172.98 | -2.87% | 1,133,214 |
| Sep 11, 2025 | 175.79 | 178.61 | 175.79 | 178.10 | 178.10 | 1.40% | 1,031,800 |
| Sep 10, 2025 | 175.19 | 177.86 | 174.94 | 175.64 | 175.64 | 0.55% | 882,300 |
| Sep 9, 2025 | 177.52 | 177.52 | 174.05 | 174.68 | 174.68 | -1.87% | 764,701 |
| Sep 8, 2025 | 177.77 | 178.63 | 175.82 | 178.00 | 178.00 | 0.14% | 1,136,113 |
Page 1 of 136