-
5 DAY PERFORMANCE
-0.85% -
1 MONTH PERFORMANCE
+7.65% -
3 MONTH PERFORMANCE
+6.86% -
6 MONTH PERFORMANCE
+7.37% -
YEAR-TO-DATE PERFORMANCE
+22.75% -
1 YEAR PERFORMANCE
+35.93%
Dover Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $191.73 | $188.91 (-1.47%) | $191.73 | $187.46 | 778,636 | $25.96 B |
| 10/03/2024 | $189.73 | $189.64 (-0.05%) | $190.11 | $188.40 | 699,523 | $26.06 B |
| 10/02/2024 | $189.23 | $190.27 (0.55%) | $191.02 | $188.75 | 1.03 M | $26.15 B |
| 10/01/2024 | $191.68 | $190.41 (-0.66%) | $192.46 | $188.91 | 557,703 | $26.17 B |
| 09/30/2024 | $191.88 | $191.74 (-0.07%) | $192.35 | $189.80 | 521,938 | $26.35 B |
| 09/27/2024 | $193.62 | $192.78 (-0.43%) | $194.75 | $192.42 | 636,700 | $26.50 B |
| 09/26/2024 | $191.75 | $193.03 (0.67%) | $193.14 | $190.16 | 945,529 | $26.53 B |
| 09/25/2024 | $193.53 | $190.22 (-1.71%) | $193.85 | $189.96 | 571,200 | $26.14 B |
| 09/24/2024 | $192.18 | $192.63 (0.23%) | $193.12 | $191.30 | 585,673 | $26.48 B |
| 09/23/2024 | $189.84 | $191.03 (0.63%) | $191.40 | $189.04 | 644,000 | $26.26 B |
| 09/20/2024 | $189.58 | $189.12 (-0.24%) | $190.97 | $188.36 | 1.62 M | $25.99 B |
| 09/19/2024 | $189.40 | $191.18 (0.94%) | $192.05 | $188.38 | 1.09 M | $26.28 B |
| 09/18/2024 | $188.23 | $185.93 (-1.22%) | $189.19 | $185.24 | 1.27 M | $25.55 B |
| 09/17/2024 | $187.75 | $188.35 (0.32%) | $190.46 | $187.11 | 991,100 | $25.89 B |
| 09/16/2024 | $186.19 | $186.77 (0.31%) | $187.90 | $185.44 | 1.03 M | $25.67 B |
| 09/13/2024 | $187.35 | $185.06 (-1.22%) | $188.23 | $184.92 | 1.19 M | $25.44 B |
| 09/12/2024 | $183.80 | $186.68 (1.57%) | $186.71 | $181.84 | 907,295 | $25.66 B |
| 09/11/2024 | $180.66 | $183.16 (1.38%) | $183.44 | $176.62 | 1.21 M | $25.17 B |
| 09/10/2024 | $179.30 | $181.45 (1.2%) | $181.58 | $177.65 | 831,200 | $24.94 B |
| 09/09/2024 | $176.90 | $178.89 (1.12%) | $179.35 | $176.06 | 861,219 | $24.59 B |
| 09/06/2024 | $175.40 | $175.38 (-0.01%) | $177.28 | $174.21 | 1.18 M | $24.10 B |
| 09/05/2024 | $176.16 | $175.05 (-0.63%) | $176.86 | $173.31 | 1.22 M | $24.06 B |
| 09/04/2024 | $180.16 | $176.39 (-2.09%) | $180.41 | $175.42 | 1.19 M | $24.24 B |
| 09/03/2024 | $185.00 | $180.25 (-2.57%) | $185.50 | $179.19 | 781,906 | $24.77 B |
| 08/30/2024 | $183.12 | $186.03 (1.59%) | $186.17 | $182.79 | 1.63 M | $25.57 B |
| 08/29/2024 | $183.48 | $183.01 (-0.26%) | $185.26 | $181.76 | 898,427 | $25.15 B |
| 08/28/2024 | $182.53 | $181.84 (-0.38%) | $183.38 | $181.43 | 379,600 | $24.99 B |
| 08/27/2024 | $183.06 | $182.49 (-0.31%) | $183.77 | $182.45 | 425,420 | $25.08 B |
| 08/26/2024 | $185.30 | $183.39 (-1.03%) | $186.11 | $182.54 | 653,702 | $25.21 B |
| 08/23/2024 | $182.74 | $184.64 (1.04%) | $185.12 | $181.60 | 414,591 | $25.38 B |
| 08/22/2024 | $182.10 | $181.54 (-0.31%) | $182.80 | $180.94 | 389,238 | $24.95 B |
| 08/21/2024 | $180.74 | $182.24 (0.83%) | $182.57 | $180.07 | 459,556 | $25.05 B |
| 08/20/2024 | $181.36 | $180.07 (-0.71%) | $181.69 | $179.71 | 447,842 | $24.75 B |
| 08/19/2024 | $180.27 | $181.70 (0.79%) | $182.48 | $180.00 | 689,400 | $24.97 B |
| 08/16/2024 | $178.78 | $179.83 (0.59%) | $180.60 | $178.45 | 985,100 | $24.72 B |
| 08/15/2024 | $179.33 | $178.97 (-0.2%) | $180.59 | $177.76 | 534,900 | $24.60 B |
| 08/14/2024 | $176.49 | $176.82 (0.19%) | $177.94 | $175.82 | 579,763 | $24.30 B |
| 08/13/2024 | $175.03 | $176.65 (0.93%) | $177.13 | $174.10 | 536,712 | $24.28 B |
| 08/12/2024 | $176.30 | $174.37 (-1.09%) | $176.66 | $173.78 | 428,424 | $23.97 B |
| 08/09/2024 | $176.27 | $176.23 (-0.02%) | $176.56 | $174.19 | 635,700 | $24.22 B |
| 08/08/2024 | $174.32 | $176.56 (1.28%) | $176.76 | $173.95 | 647,383 | $24.27 B |
| 08/07/2024 | $176.14 | $172.50 (-2.07%) | $177.74 | $172.30 | 639,313 | $23.71 B |
| 08/06/2024 | $173.68 | $174.48 (0.46%) | $176.95 | $172.59 | 1.03 M | $23.98 B |
| 08/05/2024 | $174.29 | $172.74 (-0.89%) | $174.67 | $171.54 | 1.09 M | $23.74 B |
| 08/02/2024 | $176.88 | $175.42 (-0.83%) | $176.88 | $173.04 | 976,800 | $24.11 B |
| 08/01/2024 | $184.02 | $179.15 (-2.65%) | $185.24 | $178.41 | 917,900 | $24.62 B |
| 07/31/2024 | $185.96 | $184.26 (-0.91%) | $186.74 | $183.81 | 1.13 M | $25.33 B |
| 07/30/2024 | $187.62 | $184.51 (-1.66%) | $188.59 | $184.00 | 880,212 | $25.36 B |
| 07/29/2024 | $185.34 | $186.47 (0.61%) | $186.92 | $183.94 | 948,200 | $25.63 B |
| 07/26/2024 | $185.43 | $185.23 (-0.11%) | $188.11 | $184.52 | 1.41 M | $25.46 B |
| 07/25/2024 | $180.10 | $186.32 (3.45%) | $188.83 | $178.83 | 2.54 M | $25.61 B |
| 07/24/2024 | $179.40 | $176.33 (-1.71%) | $179.69 | $176.21 | 1.31 M | $24.24 B |
| 07/23/2024 | $181.68 | $180.37 (-0.72%) | $182.65 | $179.96 | 1.12 M | $24.79 B |
| 07/22/2024 | $181.99 | $181.15 (-0.46%) | $183.50 | $179.32 | 1.42 M | $24.90 B |
| 07/19/2024 | $187.53 | $183.70 (-2.04%) | $188.00 | $182.76 | 856,620 | $25.54 B |
| 07/18/2024 | $188.41 | $186.34 (-1.1%) | $191.53 | $186.23 | 1.27 M | $25.91 B |
| 07/17/2024 | $190.79 | $189.81 (-0.51%) | $192.31 | $189.64 | 1.02 M | $26.39 B |
| 07/16/2024 | $185.55 | $191.49 (3.2%) | $191.70 | $184.50 | 1.31 M | $26.63 B |
| 07/15/2024 | $184.62 | $184.99 (0.2%) | $187.22 | $184.17 | 797,444 | $25.72 B |
| 07/12/2024 | $183.74 | $184.52 (0.42%) | $185.34 | $182.83 | 836,024 | $25.66 B |
| 07/11/2024 | $180.10 | $182.10 (1.11%) | $183.47 | $179.99 | 1.00 M | $25.32 B |
| 07/10/2024 | $175.13 | $178.56 (1.96%) | $178.66 | $175.10 | 875,216 | $24.83 B |
| 07/09/2024 | $176.12 | $175.13 (-0.56%) | $176.59 | $174.82 | 1.00 M | $24.35 B |
| 07/08/2024 | $177.50 | $176.49 (-0.57%) | $178.44 | $176.01 | 705,800 | $24.54 B |