Dover Corp (DOV)

Historical Prices For Dover Corp (DOV)

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2025	178.54	180.75	178.29	179.75	735,517	179.75
6/13/2025	177.02	178.88	175.81	176.54	898,546	176.54
6/12/2025	177.69	178.90	176.26	178.78	768,709	178.78
6/11/2025	181.46	181.68	178.39	179.14	881,757	179.14
6/10/2025	181.51	182.11	180.23	181.28	749,468	181.28
6/09/2025	180.21	182.24	179.53	180.73	833,340	180.73
6/06/2025	179.70	180.40	178.75	179.45	890,168	179.45
6/05/2025	177.88	178.83	176.35	177.24	887,720	177.24
6/04/2025	179.66	180.76	177.46	177.66	664,027	177.66
6/03/2025	175.93	179.38	175.93	177.97	977,322	177.97
6/02/2025	177.53	177.63	173.68	176.08	674,072	176.08
5/30/2025	178.42	179.28	176.28	177.75	1,483,842	177.75
5/29/2025	180.60	180.99	178.56	179.68	735,091	179.16
5/28/2025	182.13	182.13	179.25	179.54	537,447	179.03
5/27/2025	180.52	182.00	178.27	181.56	1,058,057	181.04
5/23/2025	176.85	178.47	176.69	177.89	1,170,166	177.38
5/22/2025	178.40	181.43	177.79	179.85	870,355	179.34
5/21/2025	182.67	182.67	178.35	178.92	1,533,247	178.41
5/20/2025	185.49	186.00	183.44	184.27	1,098,937	183.74
5/19/2025	184.12	186.67	184.12	186.41	689,476	185.88
5/16/2025	185.06	186.71	184.02	186.70	656,295	186.16
5/15/2025	183.64	185.06	183.32	184.35	493,246	183.82
5/14/2025	185.15	186.06	184.08	184.68	792,590	184.15
5/13/2025	183.59	187.14	183.59	185.59	876,843	185.06
5/12/2025	184.56	185.00	182.59	183.59	1,152,214	183.06
5/09/2025	175.56	176.33	174.70	176.16	1,351,261	175.66
5/08/2025	173.52	176.73	172.68	174.68	892,609	174.18
5/07/2025	171.74	172.55	170.28	171.46	911,583	170.97
5/06/2025	171.39	172.90	170.12	170.71	699,694	170.22
5/05/2025	172.19	174.52	171.98	173.02	721,938	172.52
5/02/2025	172.75	174.39	171.35	173.87	1,408,894	173.37
5/01/2025	172.04	172.81	169.68	169.81	1,270,133	169.32
4/30/2025	168.33	171.35	166.17	170.65	1,481,816	170.16
4/29/2025	169.00	171.41	168.51	170.22	1,508,138	169.73
4/28/2025	169.43	172.61	169.12	170.33	1,069,129	169.84
4/25/2025	169.46	171.39	168.75	169.01	1,122,968	168.53
4/24/2025	159.98	170.58	158.14	169.72	2,581,558	169.23
4/23/2025	169.22	172.28	165.11	166.35	2,070,111	165.87
4/22/2025	160.25	164.34	158.43	163.56	1,438,571	163.09
4/21/2025	159.94	159.94	155.45	158.02	1,111,515	157.57
4/17/2025	162.40	163.80	160.62	161.08	3,019,095	160.62
4/16/2025	162.00	164.54	159.70	161.96	1,220,006	161.50
4/15/2025	163.38	165.53	162.53	163.28	698,149	162.81
4/14/2025	163.30	165.37	161.42	163.66	1,254,718	163.19
4/11/2025	159.20	163.65	158.00	162.11	1,590,197	161.65
4/10/2025	160.88	162.32	154.38	159.56	1,461,820	159.10
4/09/2025	149.53	167.94	148.31	165.86	3,360,299	165.38
4/08/2025	157.30	159.07	148.69	151.14	1,465,782	150.71
4/07/2025	148.07	156.38	143.04	151.47	2,441,978	151.04
4/04/2025	157.96	158.44	150.59	153.55	1,608,089	153.11
4/03/2025	169.90	172.29	162.23	162.73	1,320,698	162.26
4/02/2025	174.10	179.50	172.77	179.02	870,688	178.51
4/01/2025	174.89	177.50	173.40	176.47	877,588	175.96
3/31/2025	172.26	177.03	169.40	175.68	1,332,183	175.18
3/28/2025	179.14	180.27	174.30	174.65	608,954	174.15
3/27/2025	181.80	181.80	178.40	179.15	779,424	178.64
3/26/2025	185.82	186.96	181.60	182.25	1,020,852	181.73
3/25/2025	186.14	187.65	184.37	185.74	757,288	185.21
3/24/2025	182.68	185.90	182.24	185.51	773,628	184.98
3/21/2025	180.00	181.35	177.63	179.64	1,244,397	179.13
3/20/2025	180.34	182.90	180.01	181.30	835,278	180.78
3/19/2025	181.07	183.68	180.62	182.27	746,814	181.75
3/18/2025	181.97	182.80	179.56	180.78	724,352	180.26
3/17/2025	180.23	183.90	180.20	182.96	964,506	182.44