Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Dover (DOV) Historical Prices

DOV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026210.15213.84206.40207.74207.74-1.25%2,739,1992.39
Oct 29, 2026209.20210.45207.23210.37210.37+1.14%1,556,7051.37
Oct 28, 2026207.90208.58206.63207.99207.99+0.88%1,572,5501.38
Oct 27, 2026202.85206.31201.98206.18206.18+1.81%1,202,9311.06
Oct 26, 2026200.92204.44200.50202.51202.51+1.66%1,312,8501.16
Oct 23, 2026195.43199.97194.28199.20199.20+1.90%1,701,1991.50
Oct 22, 2026199.87199.87191.56195.49195.49-2.18%2,067,2171.84
Oct 21, 2026198.30200.07196.57199.84199.84+1.37%1,541,3851.36
Oct 20, 2026194.64198.13193.44197.14197.14+0.91%1,146,5660.97
Oct 19, 2026196.00197.06195.13195.37195.37-0.22%908,0080.77
Oct 16, 2026194.72197.48194.04195.80195.80+0.88%1,328,7931.13
Oct 15, 2026193.94194.66192.39194.09194.09+0.39%813,2180.69
Oct 14, 2026191.79193.72191.60193.33193.33+0.44%864,0030.74
Oct 13, 2026191.83193.30189.98192.48192.48+0.84%807,4540.69
Oct 12, 2026189.25193.06188.99190.88190.88+1.09%920,6850.78
Oct 09, 2026189.26190.22188.07188.83188.83-0.07%708,6220.60
Oct 08, 2026187.11189.60186.65188.96188.96+0.36%664,6460.57
Oct 07, 2026189.85190.90187.55188.29188.29-1.87%661,9230.56
Oct 06, 2026192.88194.77191.41191.88191.88+0.30%934,8590.79
Oct 05, 2026189.49192.50188.24191.30191.30+0.85%915,1600.77
Oct 02, 2026189.72191.05188.21189.69189.69+0.87%833,2280.70
Oct 01, 2026186.25189.04185.26188.06188.06+0.54%1,234,2011.03
Sep 30, 2026189.79190.45186.91187.05187.05-1.40%1,673,0481.42
Sep 29, 2026191.20192.28188.13189.70189.70-0.93%1,258,7711.07
Sep 28, 2026190.53192.71188.95191.48191.48-0.21%1,278,3611.09
Sep 25, 2026188.75192.75187.89191.88191.88+2.12%1,694,3341.46
Sep 24, 2026188.18189.34187.06187.89187.89-0.60%1,465,8691.27
Sep 23, 2026185.56190.70185.21189.03189.03+1.33%1,181,0461.01
Sep 22, 2026188.48188.48185.01186.54186.54+0.24%1,128,9830.98
Sep 21, 2026190.69190.69184.80186.09186.09-0.71%1,223,0411.06
Sep 18, 2026189.40190.17186.48187.42187.42-0.96%2,309,3922.04
Sep 17, 2026191.66191.66188.17189.24189.24+0.47%1,257,7731.11
Sep 16, 2026190.20191.56187.09188.36188.36-0.32%1,440,5121.30
Sep 15, 2026190.13190.63187.67188.97188.97-0.10%1,222,3371.08
Sep 14, 2026185.34189.65184.00189.15189.15+0.05%1,337,1201.18
Sep 11, 2026189.64190.40188.57189.05189.05+0.90%1,043,7800.93
Sep 10, 2026189.89190.14186.33187.37187.37-2.12%1,162,4571.04
Sep 09, 2026193.75194.92191.03191.42191.42-1.70%1,347,5511.20
Sep 08, 2026192.71195.31192.12194.74194.74+0.96%1,694,6211.53
Sep 07, 2026191.11193.06190.32192.88192.88+0.00%00.00
Sep 04, 2026191.11193.06190.32192.88192.88+0.95%1,358,5721.22
Sep 03, 2026190.47191.09187.72191.07191.07+1.15%1,507,0201.37
Sep 02, 2026190.52191.11188.69188.90188.90-0.54%1,305,8811.20
Sep 01, 2026193.07194.50189.30189.93189.93-2.21%1,353,8141.24
Aug 31, 2026197.05197.66193.73194.23194.23-1.98%1,725,5351.61
Aug 28, 2026202.49202.68197.41198.68198.15-1.56%1,231,1091.16
Aug 27, 2026202.66204.67201.66201.82201.29-1.39%1,007,2440.95
Aug 26, 2026203.30206.38202.92204.66204.12+1.29%1,189,1091.12
Aug 25, 2026206.11206.59200.72202.06201.53-0.77%961,6930.91
Aug 24, 2026203.66204.71200.42203.62203.08+0.84%799,4320.76