Dark

DOV
Dover Corporation
stock NYSE

Market Open

Jul 11, 2025 2:02:13 PM EDT

188.81USD-0.898%(-1.71)234,829

188.81Bid 188.96Ask 0.15Spread

Pre-market

0.00USD-100.000%(-190.52)0

After-hours

Jul 10, 2025 4:00:30 PM EDT

190.52USD-0.005%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	188.96	189.4500	188.1800	188.81	-0.898%	234,829	0.000%
2025-07-10	188.78	192.4100	188.3300	190.52	+1.222%	657,825	-0.898%
2025-07-09	189.90	189.9000	186.8550	188.22	-0.111%	859,780	+0.313%
2025-07-08	187.80	189.8500	187.7301	188.43	+0.566%	892,843	+0.202%
2025-07-07	187.88	189.4700	185.6225	187.37	-0.668%	1,069,523	+0.769%
2025-07-03	188.88	189.6999	187.6500	188.63	+0.255%	488,738	+0.095%
2025-07-02	187.13	188.4200	185.4700	188.15	+1.069%	779,166	+0.351%
2025-07-01	182.65	187.9400	182.5250	186.16	+1.599%	912,526	+1.424%
2025-06-30	183.30	183.5200	182.3200	183.23	-0.038%	950,390	+3.045%
2025-06-27	183.36	184.4300	182.1500	183.30	+0.142%	1,179,681	+3.006%
2025-06-26	181.00	183.7800	180.6200	183.04	+1.661%	729,741	+3.152%
2025-06-25	180.20	180.6800	178.7000	180.05	+0.061%	700,887	+4.865%
2025-06-24	178.68	180.2300	177.6560	179.94	+1.358%	1,037,878	+4.929%
2025-06-23	174.52	177.8050	173.0500	177.53	+1.515%	841,318	+6.354%
2025-06-20	177.23	177.7100	174.2500	174.88	-0.467%	2,230,871	+7.965%
2025-06-18	175.94	177.3250	175.2900	175.70	-0.216%	1,090,711	+7.462%
2025-06-17	178.63	179.3750	175.8300	176.08	-2.042%	804,746	+7.230%
2025-06-16	178.54	180.7500	178.2950	179.75	+1.818%	735,542	+5.040%
2025-06-13	177.02	178.8750	175.8100	176.54	-1.253%	898,546	+6.950%
2025-06-12	177.69	178.9000	176.2600	178.78	-0.201%	768,722	+5.610%
2025-06-11	181.46	181.6800	178.3900	179.14	-1.180%	881,756	+5.398%
2025-06-10	181.51	182.1115	180.2300	181.28	+0.304%	749,467	+4.154%
2025-06-09	180.21	182.2400	179.5325	180.73	+0.713%	833,338	+4.471%
2025-06-06	179.70	180.4000	178.7500	179.45	+1.247%	890,168	+5.216%
2025-06-05	177.88	178.8300	176.3500	177.24	-0.236%	887,722	+6.528%
2025-06-04	179.66	180.7650	177.4600	177.66	-0.174%	664,026	+6.276%
2025-06-03	175.93	179.3800	175.9300	177.97	+1.073%	977,418	+6.091%
2025-06-02	177.53	177.6350	173.6800	176.08	-0.940%	674,072	+7.230%
2025-05-30	178.42	179.2800	176.2800	177.75	-1.074%	1,483,842	+6.222%
2025-05-29	180.60	180.9900	178.5550	179.68	+0.078%	735,100	+5.081%
2025-05-28	182.13	182.1300	179.2500	179.54	-1.113%	537,610	+5.163%
2025-05-27	180.52	182.0000	178.2700	181.56	+2.063%	1,058,056	+3.993%
2025-05-23	176.85	178.4750	176.6950	177.89	-1.090%	1,170,166	+6.139%
2025-05-22	178.40	181.4250	177.7900	179.85	+0.520%	870,362	+4.982%
2025-05-21	182.67	182.6700	178.3500	178.92	-2.903%	1,533,251	+5.528%
2025-05-20	185.49	185.9950	183.4398	184.27	-1.148%	1,098,944	+2.464%
2025-05-19	184.12	186.6700	184.1200	186.41	-0.155%	689,475	+1.287%
2025-05-16	185.06	186.7100	184.0200	186.70	+1.275%	656,295	+1.130%
2025-05-15	183.64	185.0600	183.3200	184.35	-0.179%	493,256	+2.419%
2025-05-14	185.15	186.0650	184.0775	184.68	-0.490%	792,622	+2.236%
2025-05-13	183.59	187.1400	183.5900	185.59	+1.089%	876,923	+1.735%
2025-05-12	184.56	185.0000	182.5890	183.59	+4.218%	1,152,214	+2.843%
2025-05-09	175.56	176.3300	174.7000	176.16	+0.847%	1,351,261	+7.181%
2025-05-08	173.52	176.7300	172.6800	174.68	+1.878%	892,609	+8.089%
2025-05-07	171.74	172.5500	170.2800	171.46	+0.439%	911,582	+10.119%
2025-05-06	171.39	172.9000	170.1200	170.71	-1.335%	700,144	+10.603%
2025-05-05	172.19	174.5200	171.9793	173.02	-0.489%	721,954	+9.126%
2025-05-02	172.75	174.3899	171.3500	173.87	+2.391%	1,408,894	+8.593%
2025-05-01	172.04	172.8100	169.6800	169.81	-0.492%	1,270,132	+11.189%
2025-04-30	168.33	171.3500	166.1716	170.65	+0.253%	1,481,830	+10.642%
2025-04-29	169.00	171.4100	168.5100	170.22	-0.065%	1,508,148	+10.921%
2025-04-28	169.43	172.6100	169.1200	170.33	+0.781%	1,071,561	+10.850%
2025-04-25	169.46	171.3900	168.7200	169.01	-0.418%	1,122,967	+11.715%
2025-04-24	159.98	170.5793	158.1400	169.72	+2.026%	2,581,949	+11.248%
2025-04-23	169.22	172.2800	165.1100	166.35	+1.706%	2,070,253	+13.502%
2025-04-22	160.25	164.3400	158.4300	163.56	+3.506%	1,438,609	+15.438%
2025-04-21	159.94	159.9400	155.4500	158.02	-1.900%	1,111,514	+19.485%
2025-04-17	162.40	163.8000	160.6200	161.08	-0.543%	3,019,094	+17.215%
2025-04-16	162.00	164.5400	159.7000	161.96	-0.808%	1,220,023	+16.578%
2025-04-15	163.38	165.5350	162.5300	163.28	-0.232%	698,150	+15.636%
2025-04-14	163.30	165.3700	161.4200	163.66	+0.956%	1,254,748	+15.367%
2025-04-11	159.20	163.6500	158.0000	162.11	+1.598%	1,590,197	+16.470%
2025-04-10	160.88	162.3250	154.3750	159.56	-3.798%	1,461,662	+18.332%
2025-04-09	149.53	167.9350	148.3100	165.86	+9.739%	3,360,496	+13.837%
2025-04-08	157.30	159.0700	148.6900	151.14	-0.218%	1,465,787	+24.924%
2025-04-07	148.07	158.2400	143.0400	151.47	-1.355%	2,441,989	+24.652%
2025-04-04	157.96	158.4400	150.5950	153.55	-5.641%	1,608,089	+22.963%
2025-04-03	169.90	172.2925	162.2300	162.73	-9.100%	1,320,729	+16.027%
2025-04-02	174.10	179.5000	172.7700	179.02	+1.445%	870,686	+5.469%
2025-04-01	174.89	177.5000	173.3950	176.47	+0.450%	877,639	+6.993%
2025-03-31	172.26	177.0300	169.4000	175.68	+0.590%	1,332,274	+7.474%
2025-03-28	179.14	180.2700	174.3000	174.65	-2.512%	608,953	+8.108%
2025-03-27	181.80	181.8000	178.3950	179.15	-1.701%	779,424	+5.392%
2025-03-26	185.82	186.9600	181.6000	182.25	-1.879%	998,166	+3.599%
2025-03-25	186.14	187.6500	184.3700	185.74	+0.124%	740,655	+1.653%
2025-03-24	182.68	185.9000	182.2400	185.51	+3.268%	753,032	+1.779%
2025-03-21	180.00	181.3500	177.6300	179.64	-0.916%	1,112,012	+5.105%
2025-03-20	180.34	182.9000	180.0100	181.30	-0.532%	727,991	+4.142%
2025-03-19	181.07	183.6800	180.6200	182.27	+0.824%	670,317	+3.588%
2025-03-18	181.97	182.8000	179.5600	180.78	-1.192%	697,308	+4.442%
2025-03-17	180.23	183.9000	180.2000	182.96	+1.005%	865,285	+3.197%
2025-03-14	179.33	181.4700	177.4001	181.14	+2.287%	980,620	+4.234%
2025-03-13	180.72	181.8800	175.8000	177.09	-2.564%	1,166,650	+6.618%
2025-03-12	182.18	183.9500	180.2100	181.75	+0.542%	1,263,955	+3.884%
2025-03-11	178.13	183.8900	177.4250	180.77	+1.705%	1,861,988	+4.448%
2025-03-10	180.24	183.9999	177.0100	177.74	-4.256%	1,582,287	+6.228%
2025-03-07	184.60	186.7600	181.5650	185.64	-0.204%	1,409,323	+1.708%
2025-03-06	187.88	188.9900	185.4933	186.02	-1.955%	1,246,524	+1.500%
2025-03-05	185.25	190.0200	184.0000	189.73	+3.081%	1,061,279	-0.485%
2025-03-04	190.10	190.8300	183.2500	184.06	-4.775%	1,651,278	+2.581%
2025-03-03	200.18	200.9800	192.5100	193.29	-2.757%	711,139	-2.318%
2025-02-28	196.76	198.8600	195.1000	198.77	+1.150%	884,742	-5.011%
2025-02-27	197.54	199.2200	196.3000	196.51	-0.592%	552,651	-3.918%
2025-02-26	198.83	200.7600	197.2800	197.68	-0.343%	493,718	-4.487%
2025-02-25	199.78	201.3200	195.5000	198.36	-0.551%	946,949	-4.814%
2025-02-24	201.17	202.0300	199.2450	199.46	-0.539%	928,328	-5.339%
2025-02-21	206.60	206.8300	198.9101	200.54	-2.853%	1,052,037	-5.849%
2025-02-20	204.85	207.2800	203.2500	206.43	+0.757%	972,293	-8.536%
2025-02-19	204.09	205.5600	203.5850	204.88	-0.234%	751,476	-7.844%
2025-02-18	202.68	205.4200	201.3600	205.36	+1.498%	620,265	-8.059%
2025-02-14	202.75	203.8500	201.5800	202.33	-0.178%	550,186	-6.682%
2025-02-13	201.99	203.2100	199.9800	202.69	+0.811%	531,272	-6.848%
2025-02-12	199.05	201.4790	199.0000	201.06	-0.780%	661,144	-6.093%
2025-02-11	201.87	203.9700	201.7900	202.64	-0.442%	429,752	-6.825%
2025-02-10	203.55	204.0000	201.3200	203.54	+0.494%	632,669	-7.237%
2025-02-07	205.35	205.3500	201.3300	202.54	-1.036%	560,582	-6.779%
2025-02-06	205.51	205.5100	203.4250	204.66	-0.034%	557,368	-7.745%
2025-02-05	202.66	205.2220	201.0400	204.73	+0.892%	878,685	-7.776%
2025-02-04	204.17	222.3100	201.7550	202.92	+0.316%	820,932	-6.953%
2025-02-03	200.52	204.3800	198.5500	202.28	-0.687%	965,625	-6.659%
2025-01-31	206.85	208.3050	202.2700	203.68	-0.847%	1,993,169	-7.301%
2025-01-30	210.00	214.5700	202.5900	205.42	+4.084%	1,860,117	-8.086%
2025-01-29	197.36	199.5800	196.6700	197.36	-0.363%	1,010,104	-4.332%
2025-01-28	195.94	198.2300	194.3200	198.08	+1.092%	922,846	-4.680%
2025-01-27	197.12	198.0500	194.2350	195.94	-1.394%	743,093	-3.639%
2025-01-24	199.50	199.9350	198.0400	198.71	-0.221%	576,367	-4.982%
2025-01-23	199.00	200.2900	197.9500	199.15	+0.171%	501,189	-5.192%
2025-01-22	199.36	199.9200	197.2600	198.81	+0.202%	728,225	-5.030%
2025-01-21	196.45	198.7700	196.0000	198.41	+1.707%	969,767	-4.838%
2025-01-17	195.81	196.4500	193.7311	195.08	+0.309%	718,220	-3.214%
2025-01-16	191.00	194.6700	190.0500	194.48	+1.961%	716,061	-2.915%
2025-01-15	191.83	193.1100	190.1800	190.74	+1.028%	779,824	-1.012%
2025-01-14	188.28	189.6700	187.7900	188.80	+1.098%	837,668	+0.005%
2025-01-13	183.64	186.9700	182.9100	186.75	+1.694%	1,236,727	+1.103%
2025-01-10	185.00	186.0000	182.7500	183.64	-1.912%	1,052,131	+2.815%
2025-01-08	187.01	187.8500	185.5100	187.22	-0.404%	611,997	+0.849%
2025-01-07	187.91	189.2000	186.8700	187.98	-0.027%	550,006	+0.442%
2025-01-06	188.00	190.2999	187.4800	188.03	0.000%	445,122	+0.415%
2025-01-03	186.66	188.4700	185.1601	188.03	+1.287%	331,527	+0.415%
2025-01-02	188.32	189.0011	184.9300	185.64	-1.045%	570,180	+1.708%
2024-12-31	186.91	188.6000	186.1100	187.60	+0.687%	831,185	+0.645%
2024-12-30	187.00	188.0000	184.6300	186.32	-1.067%	665,562	+1.336%
2024-12-27	189.31	191.4945	187.6500	188.33	-1.351%	436,914	+0.255%
2024-12-26	189.48	191.4900	189.2675	190.91	+0.305%	283,049	-1.100%
2024-12-24	188.45	190.5300	188.4500	190.33	+0.805%	213,755	-0.799%
2024-12-23	188.36	189.4400	186.9550	188.81	-0.243%	551,435	0.000%
2024-12-20	188.53	190.6200	187.5000	189.27	+0.175%	1,934,879	-0.243%
2024-12-19	190.93	192.2300	188.7200	188.94	+0.069%	861,351	-0.069%
2024-12-18	196.92	197.9000	188.7400	188.81	-3.933%	736,907	0.000%
2024-12-17	198.72	199.7200	195.3800	196.54	-1.607%	862,605	-3.933%
2024-12-16	200.03	201.4750	199.1600	199.75	-0.627%	576,864	-5.477%
2024-12-13	200.93	201.7950	199.7100	201.01	-0.174%	670,691	-6.069%
2024-12-12	200.80	202.5200	200.6300	201.36	+0.080%	547,251	-6.233%
2024-12-11	202.66	203.3500	200.8050	201.20	-0.055%	473,777	-6.158%
2024-12-10	200.95	203.0000	198.6962	201.31	-0.213%	866,183	-6.209%
2024-12-09	202.22	203.1200	201.2100	201.74	+0.139%	393,328	-6.409%
2024-12-06	202.21	203.0000	200.6500	201.46	-0.159%	358,750	-6.279%
2024-12-05	203.61	203.9650	201.3500	201.78	-0.738%	477,000	-6.428%
2024-12-04	202.80	204.1400	202.2001	203.28	-0.240%	436,636	-7.118%
2024-12-03	204.00	204.2400	202.0500	203.77	-0.454%	635,966	-7.342%
2024-12-02	206.16	206.2300	204.2100	204.70	-0.583%	477,640	-7.763%
2024-11-29	206.22	207.0500	205.5100	205.90	-0.295%	255,890	-8.300%
2024-11-27	206.58	208.2641	205.6800	206.51	+0.082%	461,027	-8.571%
2024-11-26	205.54	206.6900	203.8100	206.34	+0.379%	687,843	-8.496%
2024-11-25	205.72	207.7450	205.1800	205.56	+0.401%	1,108,974	-8.148%
2024-11-22	202.85	205.0600	202.7532	204.74	+1.111%	539,593	-7.781%
2024-11-21	199.04	203.1400	198.2440	202.49	+2.201%	665,842	-6.756%
2024-11-20	199.16	199.5000	196.6300	198.13	-0.302%	670,637	-4.704%
2024-11-19	198.02	199.2150	197.2800	198.73	-0.898%	643,248	-4.992%
2024-11-18	200.96	201.8900	200.1910	200.53	-0.323%	552,037	-5.845%
2024-11-15	202.03	203.6600	200.5600	201.18	-0.450%	564,453	-6.149%
2024-11-14	203.55	204.1500	201.9100	202.09	-0.931%	476,965	-6.571%
2024-11-13	201.61	204.9300	201.2400	203.99	+0.810%	509,006	-7.442%
2024-11-12	204.51	204.8900	201.7600	202.35	-1.090%	484,898	-6.691%
2024-11-11	202.42	204.9300	202.4200	204.58	+1.529%	501,326	-7.708%
2024-11-08	201.35	203.8700	200.7400	201.50	-0.129%	959,303	-6.298%
2024-11-07	202.83	202.8300	200.5000	201.76	-0.395%	725,082	-6.419%
2024-11-06	200.52	204.0550	200.1000	202.56	+5.418%	1,216,020	-6.788%
2024-11-05	188.95	192.2400	188.7200	192.15	+1.581%	465,930	-1.738%
2024-11-04	188.94	191.7500	188.5450	189.16	+0.026%	510,492	-0.185%
2024-11-01	189.72	191.6000	188.8450	189.11	-0.116%	556,879	-0.159%
2024-10-31	191.97	192.9000	189.1800	189.33	-1.896%	775,805	-0.275%
2024-10-30	191.72	194.3200	191.1100	192.99	+0.599%	821,300	-2.166%
2024-10-29	191.05	192.1790	189.0900	191.84	-0.322%	731,559	-1.579%
2024-10-28	188.68	192.4900	188.6800	192.46	+2.931%	1,301,279	-1.896%
2024-10-25	188.39	189.3300	185.7600	186.98	+1.191%	1,221,108	+0.979%
2024-10-24	185.96	189.8400	183.0100	184.78	-3.600%	2,574,474	+2.181%
2024-10-23	191.17	192.7500	190.5400	191.68	+0.146%	974,572	-1.497%
2024-10-22	192.12	192.4000	190.2000	191.40	-0.695%	692,394	-1.353%
2024-10-21	194.26	194.5000	192.2850	192.74	-0.844%	578,859	-2.039%
2024-10-18	195.38	195.6000	193.4600	194.38	-0.257%	891,039	-2.866%
2024-10-17	194.56	195.6750	193.6377	194.88	+1.084%	867,349	-3.115%
2024-10-16	190.71	194.1100	190.5200	192.79	+0.789%	728,478	-2.064%
2024-10-15	193.90	194.4300	191.0700	191.28	-1.265%	561,282	-1.291%
2024-10-14	190.89	193.9100	190.3000	193.73	+1.594%	758,435	-2.540%
2024-10-11	186.43	191.2800	186.0600	190.69	+2.181%	1,342,600	-0.986%
2024-10-10	186.08	187.3900	185.0000	186.62	+0.290%	1,801,002	+1.174%
2024-10-09	185.52	187.8140	185.0000	186.08	-0.577%	1,312,649	+1.467%
2024-10-08	187.47	188.2000	185.9500	187.16	-0.197%	862,371	+0.882%
2024-10-07	188.01	189.0050	186.7700	187.53	-0.731%	753,071	+0.683%
2024-10-04	191.73	191.7300	187.4600	188.91	-0.385%	768,796	-0.053%
2024-10-03	189.73	190.1100	188.4000	189.64	-0.331%	639,006	-0.438%
2024-10-02	189.23	191.0200	188.7500	190.27	-0.074%	994,455	-0.767%
2024-10-01	191.68	192.4600	188.9088	190.41	-0.694%	530,955	-0.840%
2024-09-30	191.88	192.3500	189.8000	191.74	-0.539%	497,419	-1.528%
2024-09-27	193.62	194.7500	192.4200	192.78	-0.130%	603,422	-2.059%
2024-09-26	191.75	193.1400	190.1600	193.03	+1.477%	887,929	-2.186%
2024-09-25	193.53	193.8500	189.9600	190.22	-1.251%	558,160	-0.741%
2024-09-24	192.18	193.1200	191.2961	192.63	+0.838%	563,442	-1.983%
2024-09-23	189.84	191.3950	189.0401	191.03	+1.010%	585,835	-1.162%
2024-09-20	189.58	190.9700	188.3600	189.12	-1.078%	1,458,167	-0.164%
2024-09-19	189.40	192.0450	188.3800	191.18	+2.824%	1,079,694	-1.240%
2024-09-18	188.23	189.1899	185.2400	185.93	-1.285%	1,241,976	+1.549%
2024-09-17	187.75	190.4600	187.1100	188.35	+0.846%	976,131	+0.244%
2024-09-16	186.19	187.8999	185.4400	186.77	+0.924%	1,021,726	+1.092%
2024-09-13	187.35	188.2300	184.9200	185.06	-0.868%	1,175,007	+2.026%
2024-09-12	183.80	186.7100	181.8400	186.68	+1.922%	888,761	+1.141%
2024-09-11	180.66	183.4400	176.6200	183.16	+0.942%	1,174,952	+3.085%
2024-09-10	179.30	181.5800	177.6502	181.45	+1.431%	813,043	+4.056%
2024-09-09	176.90	179.3450	176.0592	178.89	+2.001%	842,396	+5.545%
2024-09-06	175.40	177.2800	174.2100	175.38	+0.189%	1,159,838	+7.658%
2024-09-05	176.16	176.8600	173.3100	175.05	-0.760%	1,155,691	+7.861%
2024-09-04	180.16	180.4100	175.4200	176.39	-2.141%	1,166,308	+7.041%
2024-09-03	185.00	185.4950	179.1900	180.25	-3.107%	762,732	+4.749%
2024-08-30	183.12	186.1650	182.7900	186.03	+1.650%	1,516,269	+1.494%
2024-08-29	183.48	185.2600	181.7600	183.01	+0.643%	882,954	+3.169%
2024-08-28	182.53	183.3800	181.4300	181.84	-0.356%	360,367	+3.833%
2024-08-27	183.06	183.7700	182.4500	182.49	-0.491%	405,431	+3.463%
2024-08-26	185.30	186.1100	182.5400	183.39	-0.677%	645,042	+2.955%
2024-08-23	182.74	185.1200	181.6000	184.64	+1.708%	409,335	+2.258%
2024-08-22	182.10	182.8000	180.9400	181.54	-0.384%	378,775	+4.005%
2024-08-21	180.74	182.5704	180.0659	182.24	+1.205%	443,400	+3.605%
2024-08-20	181.36	181.6850	179.7050	180.07	-0.897%	429,779	+4.854%
2024-08-19	180.27	182.4800	180.0000	181.70	+1.040%	678,951	+3.913%
2024-08-16	178.78	180.6000	178.4450	179.83	+0.481%	964,329	+4.994%
2024-08-15	179.33	180.5911	177.7550	178.97	+1.216%	522,705	+5.498%
2024-08-14	176.49	177.9400	175.8200	176.82	+0.096%	539,063	+6.781%
2024-08-13	175.03	177.1300	174.1000	176.65	+1.308%	523,058	+6.884%
2024-08-12	176.30	176.6600	173.7800	174.37	-1.055%	419,288	+8.281%
2024-08-09	176.27	176.5550	174.1900	176.23	-0.187%	625,516	+7.138%
2024-08-08	174.32	176.7600	173.9525	176.56	+2.354%	631,083	+6.938%
2024-08-07	176.14	177.7400	172.3000	172.50	-1.135%	616,130	+9.455%
2024-08-06	173.68	176.9500	172.5900	174.48	+1.007%	844,357	+8.213%
2024-08-05	174.29	174.6700	171.5400	172.74	-1.528%	1,066,624	+9.303%
2024-08-02	176.88	176.8800	173.0400	175.42	-2.082%	961,857	+7.633%
2024-08-01	184.02	185.2400	178.4100	179.15	-2.773%	885,097	+5.392%
2024-07-31	185.96	186.7400	183.8100	184.26	-0.135%	1,088,281	+2.469%
2024-07-30	187.62	188.5900	184.0000	184.51	-1.051%	855,235	+2.330%
2024-07-29	185.34	186.9200	183.9420	186.47	+0.669%	933,446	+1.255%
2024-07-26	185.43	188.1050	184.5150	185.23	-0.585%	1,366,647	+1.933%
2024-07-25	180.10	188.8300	178.8300	186.32	+5.666%	2,494,189	+1.336%
2024-07-24	179.40	179.6850	176.2100	176.33	-2.240%	1,281,537	+7.078%
2024-07-23	181.68	182.6500	179.9600	180.37	-0.431%	1,103,143	+4.679%
2024-07-22	181.99	183.5000	179.3200	181.15	-1.388%	1,392,843	+4.229%
2024-07-19	187.53	188.0000	182.7600	183.70	-1.417%	775,188	+2.782%
2024-07-18	188.41	191.5300	186.2300	186.34	-1.828%	1,260,172	+1.326%
2024-07-17	190.79	192.3100	189.6350	189.81	-0.877%	1,006,535	-0.527%
2024-07-16	185.55	191.7000	184.5000	191.49	+3.514%	1,294,988	-1.400%
2024-07-15	184.62	187.2150	184.1700	184.99	+0.255%	771,761	+2.065%
2024-07-12	183.74	185.3350	182.8323	184.52	+1.329%	806,729	+2.325%
2024-07-11	180.10	183.4700	179.9900	182.10	+1.983%	979,989	+3.685%
2024-07-10	175.13	178.6600	175.1000	178.56	+1.959%	861,293	+5.740%
2024-07-09	176.12	176.5900	174.8150	175.13	-0.771%	975,532	+7.811%
2024-07-08	177.50	178.4400	176.0100	176.49	-0.108%	666,456	+6.981%
2024-07-05	176.43	176.7100	174.1600	176.68	-0.164%	783,456	+6.866%
2024-07-03	177.41	178.1200	175.8900	176.97	+0.006%	509,888	+6.690%
2024-07-02	176.95	177.6000	176.3000	176.96	-0.017%	939,203	+6.696%
2024-07-01	181.70	181.7000	176.5200	176.99	-1.917%	833,528	+6.678%
2024-06-28	179.04	181.4800	178.5830	180.45	+1.121%	1,541,407	+4.633%
2024-06-27	178.74	179.6800	177.4400	178.45	-0.151%	699,898	+5.806%
2024-06-26	179.45	179.8900	177.4201	178.72	-0.744%	860,597	+5.646%
2024-06-25	184.09	184.0900	180.0100	180.06	-2.354%	963,063	+4.859%
2024-06-24	183.21	186.0000	182.5200	184.40	+1.041%	1,019,822	+2.392%
2024-06-21	182.62	183.0000	180.2300	182.50	-0.436%	1,356,453	+3.458%
2024-06-20	182.46	183.9300	182.1400	183.30	+0.279%	1,078,092	+3.006%
2024-06-18	180.40	182.8400	179.3600	182.79	+1.986%	1,312,518	+3.293%
2024-06-17	176.80	180.1850	176.5700	179.23	+1.117%	893,219	+5.345%
2024-06-14	180.02	180.6200	174.8800	177.25	-2.282%	1,026,412	+6.522%
2024-06-13	181.15	181.6000	178.6300	181.39	-0.198%	886,214	+4.091%
2024-06-12	178.97	182.1300	178.5900	181.75	+2.527%	1,626,560	+3.884%
2024-06-11	177.25	177.7900	176.0800	177.27	-0.382%	855,912	+6.510%
2024-06-10	176.61	178.8300	176.6100	177.95	+0.412%	942,588	+6.103%
2024-06-07	177.51	178.4900	176.6900	177.22	-0.455%	1,031,674	+6.540%
2024-06-06	180.77	181.5750	177.4900	178.03	-1.619%	1,080,039	+6.055%
2024-06-05	179.80	181.5899	178.0800	180.96	+0.847%	1,233,967	+4.338%
2024-06-04	180.70	181.4200	178.2800	179.44	-1.020%	1,227,083	+5.222%
2024-06-03	184.02	184.3900	179.3350	181.29	-1.376%	1,229,606	+4.148%
2024-05-31	181.49	184.0700	179.8200	183.82	+1.206%	1,568,991	+2.715%
2024-05-30	181.94	182.3700	181.0480	181.63	+0.050%	820,039	+3.953%
2024-05-29	182.00	183.0000	181.4400	181.54	-1.057%	941,455	+4.005%
2024-05-28	187.22	188.6400	182.3700	183.48	-0.380%	1,288,516	+2.905%
2024-05-24	185.02	185.4300	183.0100	184.18	-0.054%	743,856	+2.514%
2024-05-23	187.64	187.7400	184.0300	184.28	-1.744%	1,237,051	+2.458%
2024-05-22	186.38	187.8000	186.1900	187.55	+0.801%	913,473	+0.672%
2024-05-21	184.36	186.1800	184.0100	186.06	+0.530%	489,123	+1.478%
2024-05-20	184.11	185.9900	184.1100	185.08	+0.538%	725,804	+2.015%
2024-05-17	185.00	185.1300	183.6100	184.09	-0.027%	1,619,914	+2.564%
2024-05-16	184.92	185.5000	183.8100	184.14	-0.556%	852,399	+2.536%
2024-05-15	184.59	186.0700	184.3901	185.17	+0.795%	701,008	+1.966%
2024-05-14	185.00	185.4650	183.2050	183.71	-0.298%	829,406	+2.776%
2024-05-13	186.09	186.5000	184.0200	184.26	-0.695%	612,169	+2.469%
2024-05-10	185.71	186.2100	184.9200	185.55	+0.324%	821,971	+1.757%
2024-05-09	184.12	185.0100	183.9800	184.95	+0.653%	805,229	+2.087%
2024-05-08	181.15	184.2300	181.1100	183.75	+1.056%	936,857	+2.754%
2024-05-07	182.59	183.4300	181.6100	181.83	+0.055%	627,506	+3.839%
2024-05-06	180.21	181.7900	179.8000	181.73	+1.531%	635,571	+3.896%
2024-05-03	178.50	179.5650	177.2800	178.99	+0.811%	1,260,656	+5.486%
2024-05-02	178.42	179.5800	175.4200	177.55	-0.169%	908,922	+6.342%
2024-05-01	179.19	179.6143	176.7325	177.85	-0.809%	2,136,490	+6.162%
2024-04-30	180.00	182.3300	179.1600	179.30	-0.411%	1,883,599	+5.304%
2024-04-29	180.00	181.0600	179.1900	180.04	-0.072%	943,212	+4.871%
2024-04-26	179.38	181.4900	178.8600	180.17	+0.592%	1,070,080	+4.795%
2024-04-25	175.95	181.4900	174.3050	179.11	+4.474%	2,250,880	+5.416%
2024-04-24	171.56	173.2100	170.5100	171.44	-0.493%	1,263,088	+10.132%
2024-04-23	171.32	172.9500	170.8500	172.29	+1.180%	828,886	+9.588%
2024-04-22	170.08	171.6700	169.1447	170.28	+0.259%	857,968	+10.882%
2024-04-19	169.09	170.6800	168.5500	169.84	+0.729%	1,095,944	+11.169%
2024-04-18	170.38	170.7500	168.3300	168.61	-0.525%	890,172	+11.980%
2024-04-17	172.17	173.0100	168.2000	169.50	-0.970%	977,462	+11.392%
2024-04-16	170.16	172.0200	169.3400	171.16	+0.287%	830,183	+10.312%
2024-04-15	174.88	174.8800	169.8200	170.67	-0.808%	607,397	+10.629%
2024-04-12	171.59	173.0200	171.2100	172.06	-0.704%	653,843	+9.735%
2024-04-11	174.51	174.8200	172.5300	173.28	-0.316%	617,031	+8.962%
2024-04-10	174.85	175.6500	173.2300	173.83	-1.985%	859,063	+8.618%
2024-04-09	177.19	177.8400	174.9100	177.35	+0.721%	809,588	+6.462%
2024-04-08	176.48	177.2150	176.0400	176.08	+0.136%	1,061,980	+7.230%
2024-04-05	173.62	176.4200	173.0100	175.84	+1.524%	828,393	+7.376%
2024-04-04	175.92	176.8500	172.3400	173.20	-0.660%	979,187	+9.013%
2024-04-03	173.16	175.3000	172.6700	174.35	+0.357%	1,281,710	+8.294%
2024-04-02	175.73	176.4000	173.5400	173.73	-1.025%	804,257	+8.680%
2024-04-01	177.02	177.3350	175.1500	175.53	-0.937%	746,543	+7.566%
2024-03-28	177.40	178.0150	176.4600	177.19	-0.017%	879,498	+6.558%
2024-03-27	175.53	177.3700	174.9700	177.22	+1.396%	770,101	+6.540%
2024-03-26	175.53	176.6700	174.6400	174.78	-0.331%	1,080,879	+8.027%
2024-03-25	176.42	177.7100	175.2000	175.36	-0.595%	748,526	+7.670%
2024-03-22	178.14	178.2554	176.0700	176.41	-0.838%	994,258	+7.029%
2024-03-21	175.73	178.2800	175.3200	177.90	+1.339%	2,048,552	+6.133%
2024-03-20	174.58	176.3000	173.7100	175.55	+0.234%	935,827	+7.553%
2024-03-19	174.36	176.1000	174.3600	175.14	+0.413%	747,273	+7.805%
2024-03-18	176.34	177.0000	174.2400	174.42	-0.632%	805,001	+8.250%
2024-03-15	173.68	176.4800	173.6800	175.53	+0.263%	1,132,687	+7.566%
2024-03-14	176.40	176.8500	173.5000	175.07	-1.213%	1,032,262	+7.848%
2024-03-13	175.84	177.6400	175.7800	177.22	+1.113%	1,163,014	+6.540%
2024-03-12	171.05	175.5100	169.6500	175.27	+2.533%	1,177,240	+7.725%
2024-03-11	170.54	171.4400	169.0750	170.94	-0.053%	563,094	+10.454%
2024-03-08	172.60	173.5450	170.4950	171.03	-0.506%	844,897	+10.396%
2024-03-07	171.67	172.3000	170.9300	171.90	+0.573%	1,125,765	+9.837%
2024-03-06	167.87	171.7650	167.8700	170.92	+2.182%	1,220,797	+10.467%
2024-03-05	167.92	169.8000	166.2003	167.27	-0.351%	1,114,653	+12.877%
2024-03-04	167.38	169.2700	166.8700	167.86	+0.335%	830,165	+12.481%
2024-03-01	165.86	167.8500	164.9050	167.30	+1.161%	1,022,820	+12.857%
2024-02-29	165.13	165.9100	163.7100	165.38	+0.621%	1,087,417	+14.167%
2024-02-28	163.32	166.6200	163.3200	164.36	+0.165%	690,690	+14.876%
2024-02-27	165.58	166.5600	163.7600	164.09	-0.419%	941,906	+15.065%
2024-02-26	163.46	165.1000	163.0650	164.78	+0.414%	957,097	+14.583%
2024-02-23	163.63	164.2950	162.4500	164.10	+0.625%	766,433	+15.058%
2024-02-22	161.19	163.5100	161.1900	163.08	+1.677%	857,071	+15.778%
2024-02-21	160.39	160.7100	159.5800	160.39	+0.194%	873,516	+17.719%
2024-02-20	160.26	160.5900	159.4750	160.08	-0.855%	695,722	+17.947%
2024-02-16	162.52	164.0900	161.1650	161.46	-0.726%	802,047	+16.939%
2024-02-15	161.45	163.0250	161.0200	162.64	+1.088%	775,048	+16.091%
2024-02-14	161.04	161.9700	159.2300	160.89	+0.663%	748,944	+17.353%
2024-02-13	159.75	160.0450	158.2900	159.83	-1.321%	870,047	+18.132%
2024-02-12	160.35	162.1800	159.9000	161.97	+0.897%	1,032,547	+16.571%
2024-02-09	160.21	160.9300	159.3600	160.53	+0.262%	1,021,009	+17.617%
2024-02-08	160.49	161.0000	158.1900	160.11	-0.224%	1,036,480	+17.925%
2024-02-07	162.00	162.4800	160.0800	160.47	-0.218%	1,198,603	+17.661%
2024-02-06	159.96	161.1900	159.5000	160.82	+0.519%	1,283,416	+17.405%
2024-02-05	158.85	160.4800	156.5925	159.99	+0.781%	1,917,954	+18.014%
2024-02-02	156.00	159.3900	156.0000	158.75	+1.405%	1,406,980	+18.935%
2024-02-01	151.87	156.6900	148.4500	156.55	+4.520%	2,116,720	+20.607%
2024-01-31	151.74	152.3300	149.7400	149.78	-1.122%	1,774,996	+26.058%
2024-01-30	151.76	152.2200	151.0750	151.48	-0.185%	784,524	+24.644%
2024-01-29	149.36	151.8000	149.1900	151.76	+1.214%	788,363	+24.414%
2024-01-26	150.10	151.3400	149.2250	149.94	-0.013%	550,503	+25.924%
2024-01-25	149.12	150.0700	148.5950	149.96	+1.317%	857,984	+25.907%
2024-01-24	151.85	151.9900	147.9800	148.01	-1.778%	772,784	+27.566%
2024-01-23	149.48	150.7300	148.4700	150.69	+1.502%	1,050,094	+25.297%
2024-01-22	148.91	150.2500	148.3550	148.46	+0.250%	598,842	+27.179%
2024-01-19	146.95	148.5700	145.8700	148.09	+0.899%	524,330	+27.497%

document.getElementById("rL91hx").onerror = function(){this.style.display='none';}; .dark-mode .PMM35V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMM35V{ color: #333333; background-color: white; border: 2px solid #333333; }DOVDover Corporationstock NYSE

DOV
Dover Corporation
stock NYSE