Dover Corp (DOV)
177.75
-1.41 (-0.79%)
NYSE · Last Trade: Jun 1st, 12:46 PM EDT
Historical Prices For Dover Corp (DOV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/14/2025 | 179.33 | 181.47 | 177.40 | 181.14 | 1,002,990 | 180.62 |
| 3/13/2025 | 180.72 | 181.88 | 175.80 | 177.09 | 1,225,783 | 176.58 |
| 3/12/2025 | 182.18 | 183.95 | 180.21 | 181.75 | 1,284,533 | 181.23 |
| 3/11/2025 | 178.13 | 183.89 | 177.43 | 180.77 | 1,934,877 | 180.25 |
| 3/10/2025 | 180.24 | 184.00 | 177.01 | 177.74 | 1,608,961 | 177.23 |
| 3/07/2025 | 184.60 | 186.76 | 181.56 | 185.64 | 1,657,469 | 185.11 |
| 3/06/2025 | 187.88 | 188.99 | 185.49 | 186.02 | 1,278,725 | 185.49 |
| 3/05/2025 | 185.25 | 190.02 | 184.00 | 189.73 | 1,113,904 | 189.19 |
| 3/04/2025 | 190.10 | 190.83 | 183.25 | 184.06 | 1,692,718 | 183.53 |
| 3/03/2025 | 200.18 | 200.98 | 192.51 | 193.29 | 728,488 | 192.74 |