NYSE : DOV
Dover Corporation — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 210.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dover Corporation (DOV) closed at 215.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 210.36 | 216.12 | 209.66 | 215.91 | 1,952,605 | +3.93% |
| 2026-10-30 | 210.15 | 213.835 | 206.4 | 207.74 | 2,739,202 | -1.25% |
| 2026-10-29 | 209.2 | 210.45 | 207.225 | 210.37 | 1,556,867 | +1.14% |
| 2026-10-28 | 207.9 | 208.58 | 206.63 | 207.99 | 1,572,682 | +0.88% |
| 2026-10-27 | 202.85 | 206.31 | 201.983 | 206.18 | 1,204,150 | +1.81% |
| 2026-10-26 | 200.92 | 204.44 | 200.5 | 202.51 | 1,312,853 | +1.66% |
| 2026-10-23 | 195.43 | 199.97 | 194.275 | 199.2 | 1,701,200 | +1.90% |
| 2026-10-22 | 199.87 | 199.87 | 191.555 | 195.49 | 2,067,499 | -2.18% |
| 2026-10-21 | 198.3 | 200.07 | 196.57 | 199.84 | 1,541,385 | +1.37% |
| 2026-10-20 | 194.64 | 198.13 | 193.44 | 197.14 | 1,146,566 | +0.91% |
| 2026-10-19 | 196 | 197.06 | 195.13 | 195.37 | 908,050 | -0.22% |
| 2026-10-16 | 194.72 | 197.475 | 194.04 | 195.8 | 1,309,099 | +0.88% |
| 2026-10-15 | 193.94 | 194.66 | 192.385 | 194.09 | 797,339 | +0.39% |
| 2026-10-14 | 191.79 | 193.72 | 191.6 | 193.33 | 861,727 | +0.44% |
| 2026-10-13 | 191.83 | 193.3 | 189.98 | 192.48 | 719,835 | +0.84% |
| 2026-10-12 | 189.25 | 193.06 | 188.99 | 190.88 | 895,149 | +1.09% |
| 2026-10-09 | 189.26 | 190.215 | 188.07 | 188.83 | 708,614 | -0.07% |
| 2026-10-08 | 187.11 | 189.6 | 186.65 | 188.96 | 664,646 | +0.36% |
| 2026-10-07 | 189.85 | 190.9 | 187.55 | 188.29 | 661,923 | -1.87% |
| 2026-10-06 | 192.88 | 194.77 | 191.41 | 191.88 | 934,859 | +0.30% |
| 2026-10-05 | 189.49 | 192.495 | 188.24 | 191.3 | 915,165 | +0.85% |
| 2026-10-02 | 189.72 | 191.05 | 188.205 | 189.69 | 833,228 | +0.87% |
| 2026-10-01 | 186.25 | 189.04 | 185.26 | 188.06 | 1,234,205 | +0.54% |
| 2026-09-30 | 189.79 | 190.45 | 186.91 | 187.05 | 1,673,048 | -1.40% |
| 2026-09-29 | 191.2 | 192.275 | 188.13 | 189.7 | 1,258,771 | -0.93% |
| 2026-09-28 | 190.53 | 192.71 | 188.95 | 191.48 | 1,278,361 | -0.21% |
| 2026-09-25 | 188.75 | 192.745 | 187.89 | 191.88 | 1,694,334 | +2.12% |
| 2026-09-24 | 188.18 | 189.34 | 187.06 | 187.89 | 1,465,869 | -0.60% |
| 2026-09-23 | 185.56 | 190.7 | 185.21 | 189.03 | 1,181,046 | +1.33% |
| 2026-09-22 | 188.48 | 188.48 | 185.01 | 186.54 | 1,128,983 | +0.24% |
| 2026-09-21 | 190.69 | 190.69 | 184.795 | 186.09 | 1,223,041 | -0.71% |
| 2026-09-18 | 189.4 | 190.17 | 186.48 | 187.42 | 2,309,392 | -0.96% |
| 2026-09-17 | 191.66 | 191.66 | 188.17 | 189.24 | 1,282,996 | +0.47% |
| 2026-09-16 | 190.2 | 191.56 | 187.09 | 188.36 | 1,440,512 | -0.32% |
| 2026-09-15 | 190.13 | 190.625 | 187.67 | 188.97 | 1,222,337 | -0.10% |
| 2026-09-14 | 185.34 | 189.65 | 184 | 189.15 | 1,337,120 | +0.05% |
| 2026-09-11 | 189.64 | 190.4 | 188.57 | 189.05 | 1,043,780 | +0.90% |
| 2026-09-10 | 189.89 | 190.135 | 186.33 | 187.37 | 1,162,457 | -2.12% |
| 2026-09-09 | 193.75 | 194.92 | 191.03 | 191.42 | 1,347,551 | -1.70% |
| 2026-09-08 | 192.71 | 195.31 | 192.115 | 194.74 | 1,694,621 | +0.96% |
| 2026-09-04 | 191.11 | 193.055 | 190.32 | 192.88 | 1,358,572 | +0.95% |
| 2026-09-03 | 190.47 | 191.09 | 187.72 | 191.07 | 1,571,997 | +1.15% |
| 2026-09-02 | 190.52 | 191.105 | 188.69 | 188.9 | 1,305,881 | -0.54% |
| 2026-09-01 | 193.07 | 194.495 | 189.3 | 189.93 | 1,468,598 | -2.21% |
| 2026-08-31 | 197.05 | 197.655 | 193.73 | 194.23 | 1,725,535 | -1.98% |
| 2026-08-28 | 202.49 | 202.68 | 197.41 | 198.68 | 1,231,109 | -1.56% |
| 2026-08-27 | 202.66 | 204.67 | 201.66 | 201.82 | 1,007,244 | -1.39% |
| 2026-08-26 | 203.3 | 206.38 | 202.92 | 204.66 | 1,189,109 | +1.29% |
| 2026-08-25 | 206.11 | 206.585 | 200.72 | 202.06 | 961,693 | -0.77% |
| 2026-08-24 | 203.66 | 204.71 | 200.42 | 203.62 | 799,432 | +0.84% |
| 2026-08-21 | 201.78 | 202.56 | 200.39 | 201.92 | 692,084 | +1.02% |
| 2026-08-20 | 201.04 | 204 | 199.86 | 199.88 | 843,611 | -1.24% |
| 2026-08-19 | 202.91 | 204.46 | 200.89 | 202.38 | 1,199,774 | -0.33% |
| 2026-08-18 | 205.77 | 206.5 | 202.79 | 203.06 | 702,238 | -1.65% |
| 2026-08-17 | 206.45 | 207.94 | 204.79 | 206.47 | 721,128 | -0.29% |
| 2026-08-14 | 206.95 | 208.189 | 205.42 | 207.07 | 709,878 | +0.20% |
| 2026-08-13 | 208.77 | 208.77 | 205.405 | 206.66 | 877,798 | -0.68% |
| 2026-08-12 | 210 | 210 | 206.76 | 208.07 | 894,643 | -0.18% |
| 2026-08-11 | 210.72 | 212.91 | 208.16 | 208.45 | 1,087,508 | -0.79% |
| 2026-08-10 | 210.41 | 211.59 | 209.33 | 210.1 | 781,962 | -0.49% |
| 2026-08-07 | 210.88 | 213.63 | 210.53 | 211.13 | 992,580 | +0.14% |
| 2026-08-06 | 213 | 214.565 | 209.93 | 210.84 | 915,679 | +0.21% |
| 2026-08-05 | 211.55 | 213.6 | 210.14 | 210.4 | 1,235,354 | +0.22% |
| 2026-08-04 | 207.51 | 210.85 | 203.975 | 209.93 | 734,213 | +2.05% |
| 2026-08-03 | 203.26 | 206.99 | 203.26 | 205.72 | 1,113,168 | +0.54% |
| 2026-07-31 | 205.26 | 205.68 | 203.25 | 204.62 | 1,353,215 | +0.27% |
| 2026-07-30 | 200.76 | 204.48 | 199.75 | 204.06 | 1,401,503 | +3.07% |
| 2026-07-29 | 201.08 | 201.58 | 197.21 | 197.99 | 1,085,655 | -2.51% |
| 2026-07-28 | 206 | 206.78 | 201.54 | 203.08 | 1,481,986 | -1.35% |
| 2026-07-27 | 202.65 | 205.97 | 201.99 | 205.85 | 1,354,866 | +1.81% |
| 2026-07-24 | 200.75 | 204.94 | 200.003 | 202.2 | 2,321,932 | +2.22% |
| 2026-07-23 | 201.46 | 203 | 193.748 | 197.8 | 4,096,266 | -7.80% |
| 2026-07-22 | 212.18 | 215.08 | 210.82 | 214.53 | 1,131,151 | +1.47% |
| 2026-07-21 | 211.73 | 213.83 | 208.21 | 211.42 | 745,100 | +0.85% |
| 2026-07-20 | 214.68 | 215.755 | 208.97 | 209.63 | 828,516 | -2.12% |
| 2026-07-17 | 214.23 | 218.68 | 213.418 | 214.18 | 851,183 | -1.53% |
| 2026-07-16 | 212.03 | 217.99 | 211.94 | 217.51 | 848,240 | +2.47% |
| 2026-07-15 | 214 | 215.82 | 208.89 | 212.26 | 997,776 | -0.88% |
| 2026-07-14 | 217.41 | 217.81 | 213.06 | 214.15 | 602,624 | -0.06% |
| 2026-07-13 | 215.33 | 217.51 | 213.36 | 214.27 | 726,761 | -0.49% |
| 2026-07-10 | 212.82 | 217.56 | 212.105 | 215.33 | 1,048,613 | +1.78% |
| 2026-07-09 | 214 | 214.6 | 210.29 | 211.57 | 1,136,390 | +0.05% |
| 2026-07-08 | 213.07 | 213.11 | 208.83 | 211.47 | 907,602 | -1.21% |
| 2026-07-07 | 213.04 | 214.69 | 210.42 | 214.05 | 1,542,637 | -0.32% |
| 2026-07-06 | 213.06 | 215.5 | 210.21 | 214.74 | 1,632,563 | +0.48% |
| 2026-07-02 | 217.97 | 218.25 | 211.83 | 213.71 | 1,136,874 | -1.59% |
| 2026-07-01 | 222.93 | 223.51 | 217.14 | 217.17 | 1,389,317 | -3.17% |
| 2026-06-30 | 225.58 | 226.22 | 223.29 | 224.28 | 960,220 | +0.13% |
| 2026-06-29 | 224.79 | 226.499 | 222.41 | 224 | 964,429 | -0.87% |
| 2026-06-26 | 229.59 | 229.59 | 224.38 | 225.96 | 1,733,733 | -2.07% |
| 2026-06-25 | 227.22 | 233.65 | 224.585 | 230.73 | 681,730 | +2.86% |
| 2026-06-24 | 224.33 | 226.74 | 223.34 | 224.31 | 1,040,031 | +0.34% |
| 2026-06-23 | 225.25 | 227.14 | 221.845 | 223.54 | 1,034,088 | -2.55% |
| 2026-06-22 | 223.85 | 229.46 | 222.985 | 229.4 | 1,164,135 | +2.61% |
| 2026-06-18 | 223.27 | 226.22 | 222.28 | 223.57 | 2,560,966 | +1.26% |
| 2026-06-17 | 222.94 | 228.05 | 220.1 | 220.79 | 1,271,600 | -0.83% |
| 2026-06-16 | 222.26 | 225.575 | 222.12 | 222.63 | 726,876 | +0.89% |
| 2026-06-15 | 221.72 | 223.48 | 219.905 | 220.67 | 811,001 | +1.49% |
| 2026-06-12 | 220.78 | 221.33 | 216.29 | 217.43 | 1,301,528 | -0.50% |
| 2026-06-11 | 215.64 | 220.29 | 214.47 | 218.53 | 1,019,560 | +2.23% |
| 2026-06-10 | 220.86 | 223.39 | 213.33 | 213.76 | 802,875 | -3.26% |
| 2026-06-09 | 218.11 | 222.74 | 217.625 | 220.97 | 775,709 | +2.21% |
| 2026-06-08 | 214.77 | 217.955 | 214.04 | 216.19 | 804,093 | +0.67% |
| 2026-06-05 | 213.6 | 215.71 | 212.3 | 214.76 | 778,292 | +0.60% |
| 2026-06-04 | 216.73 | 216.73 | 212.063 | 213.47 | 1,136,908 | -0.02% |
| 2026-06-03 | 210.19 | 217.24 | 210.19 | 213.51 | 842,320 | +0.79% |
| 2026-06-02 | 208.58 | 212.51 | 208.58 | 211.84 | 519,699 | +2.07% |
| 2026-06-01 | 208.21 | 208.37 | 204.52 | 207.54 | 673,626 | -1.81% |
| 2026-05-29 | 211.99 | 213.27 | 209.87 | 211.36 | 1,303,138 | -0.30% |
| 2026-05-28 | 211.96 | 213 | 209.3 | 212.51 | 645,428 | -0.40% |
| 2026-05-27 | 215.73 | 216.4 | 212.4 | 213.37 | 661,232 | -0.94% |
| 2026-05-26 | 212.14 | 215.95 | 211.96 | 215.4 | 924,720 | +2.62% |
| 2026-05-22 | 209.23 | 210.84 | 207.27 | 209.9 | 566,600 | +1.03% |
| 2026-05-21 | 209.65 | 209.96 | 206.16 | 207.77 | 912,195 | -1.52% |
| 2026-05-20 | 208.5 | 211.11 | 205.72 | 210.98 | 718,584 | +1.65% |
| 2026-05-19 | 209.3 | 209.77 | 205.6 | 207.55 | 1,112,022 | -1.56% |
| 2026-05-18 | 210.95 | 212.115 | 209.2 | 210.83 | 654,064 | +0.03% |
| 2026-05-15 | 211.87 | 212.98 | 209.88 | 210.77 | 657,787 | -1.67% |
| 2026-05-14 | 216.2 | 216.82 | 213.4 | 214.36 | 735,505 | -0.12% |
| 2026-05-13 | 217.26 | 217.44 | 214.01 | 214.62 | 608,937 | -0.96% |