5 DAY PERFORMANCE
+1.94%
1 MONTH PERFORMANCE
+5.98%
3 MONTH PERFORMANCE
+7.52%
6 MONTH PERFORMANCE
+6.50%
YEAR-TO-DATE PERFORMANCE
+1.87%
1 YEAR PERFORMANCE
-5.14%
Dover Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $189.98 | $191.09 (0.58%) | $191.17 | $189.58 | 770.74 K | $26.22 B |
| 12/04/2025 | $190.15 | $190.64 (0.26%) | $191.54 | $188.32 | 896.50 K | $26.16 B |
| 12/03/2025 | $187.92 | $190.27 (1.25%) | $190.34 | $187.48 | 1.01 M | $26.11 B |
| 12/02/2025 | $185.38 | $187.48 (1.13%) | $188.00 | $183.68 | 1.21 M | $25.73 B |
| 12/01/2025 | $183.56 | $184.89 (0.72%) | $187.45 | $183.19 | 958.90 K | $25.37 B |
| 11/28/2025 | $185.85 | $185.28 (-0.31%) | $186.90 | $185.28 | 422.50 K | $25.43 B |
| 11/26/2025 | $185.72 | $186.19 (0.25%) | $187.35 | $185.09 | 768.00 K | $25.55 B |
| 11/25/2025 | $184.78 | $186.02 (0.67%) | $186.58 | $182.91 | 729.72 K | $25.53 B |
| 11/24/2025 | $183.47 | $183.04 (-0.23%) | $184.01 | $181.66 | 1.19 M | $25.12 B |
| 11/21/2025 | $178.69 | $183.58 (2.74%) | $184.31 | $178.32 | 994.23 K | $25.19 B |
| 11/20/2025 | $181.93 | $178.03 (-2.14%) | $182.80 | $177.87 | 1.38 M | $24.43 B |
| 11/19/2025 | $179.70 | $179.64 (-0.03%) | $181.35 | $179.20 | 1.17 M | $24.65 B |
| 11/18/2025 | $179.54 | $179.78 (0.13%) | $180.88 | $178.77 | 1.60 M | $24.67 B |
| 11/17/2025 | $182.41 | $180.05 (-1.29%) | $182.87 | $179.98 | 2.15 M | $24.71 B |
| 11/14/2025 | $180.98 | $183.12 (1.18%) | $184.29 | $180.71 | 957.80 K | $25.13 B |
| 11/13/2025 | $182.99 | $181.97 (-0.56%) | $184.64 | $181.58 | 1.21 M | $24.97 B |
| 11/12/2025 | $183.38 | $183.62 (0.13%) | $185.88 | $183.32 | 1.24 M | $25.20 B |
| 11/11/2025 | $182.55 | $183.97 (0.78%) | $187.52 | $182.10 | 1.47 M | $25.25 B |
| 11/10/2025 | $181.56 | $182.09 (0.29%) | $183.35 | $180.55 | 937.71 K | $24.99 B |
| 11/07/2025 | $178.24 | $180.33 (1.17%) | $180.68 | $176.91 | 869.11 K | $24.75 B |
| 11/06/2025 | $180.49 | $178.57 (-1.06%) | $182.50 | $177.30 | 801.90 K | $24.51 B |
| 11/05/2025 | $177.58 | $179.65 (1.17%) | $180.40 | $177.20 | 647.20 K | $24.65 B |
| 11/04/2025 | $177.25 | $178.24 (0.56%) | $178.52 | $176.40 | 696.40 K | $24.46 B |
| 11/03/2025 | $180.79 | $178.16 (-1.45%) | $180.79 | $176.99 | 1.12 M | $24.45 B |
| 10/31/2025 | $179.10 | $181.46 (1.32%) | $182.87 | $179.10 | 1.90 M | $24.90 B |
| 10/30/2025 | $180.07 | $180.14 (0.04%) | $185.40 | $179.70 | 1.22 M | $24.72 B |
| 10/29/2025 | $180.18 | $180.80 (0.34%) | $181.69 | $179.44 | 1.57 M | $24.81 B |
| 10/28/2025 | $178.44 | $179.71 (0.71%) | $179.92 | $177.30 | 1.13 M | $24.66 B |
| 10/27/2025 | $179.41 | $177.96 (-0.81%) | $180.02 | $177.29 | 1.17 M | $24.42 B |
| 10/24/2025 | $180.80 | $177.43 (-1.86%) | $180.80 | $177.40 | 1.58 M | $24.35 B |
| 10/23/2025 | $172.52 | $181.22 (5.04%) | $181.36 | $170.00 | 2.23 M | $24.87 B |
| 10/22/2025 | $172.92 | $167.61 (-3.07%) | $173.58 | $167.34 | 2.07 M | $23.00 B |
| 10/21/2025 | $168.29 | $173.04 (2.82%) | $173.63 | $168.29 | 1.45 M | $23.75 B |
| 10/20/2025 | $167.65 | $168.92 (0.76%) | $169.35 | $166.93 | 1.17 M | $23.18 B |
| 10/17/2025 | $165.35 | $166.50 (0.7%) | $166.59 | $164.73 | 2.92 M | $22.85 B |
| 10/16/2025 | $163.52 | $166.13 (1.6%) | $166.37 | $163.33 | 1.95 M | $22.80 B |
| 10/15/2025 | $164.80 | $162.66 (-1.3%) | $164.99 | $161.28 | 1.05 M | $22.32 B |
| 10/14/2025 | $159.18 | $162.55 (2.12%) | $163.67 | $158.97 | 1.09 M | $22.31 B |
| 10/13/2025 | $163.85 | $161.16 (-1.64%) | $163.85 | $161.16 | 1.19 M | $22.12 B |
| 10/10/2025 | $163.21 | $161.45 (-1.08%) | $164.06 | $160.40 | 1.68 M | $22.16 B |
| 10/09/2025 | $165.41 | $162.30 (-1.88%) | $165.45 | $162.05 | 831.24 K | $22.27 B |
| 10/08/2025 | $165.41 | $164.75 (-0.4%) | $166.00 | $163.72 | 697.29 K | $22.61 B |
| 10/07/2025 | $167.30 | $164.59 (-1.62%) | $167.34 | $164.22 | 825.53 K | $22.59 B |
| 10/06/2025 | $167.68 | $166.52 (-0.69%) | $167.75 | $165.17 | 791.33 K | $22.85 B |
| 10/03/2025 | $166.49 | $166.61 (0.07%) | $168.32 | $166.34 | 832.60 K | $22.86 B |
| 10/02/2025 | $166.71 | $166.75 (0.02%) | $168.18 | $166.07 | 793.40 K | $22.88 B |
| 10/01/2025 | $165.40 | $166.40 (0.6%) | $167.48 | $165.32 | 768.70 K | $22.83 B |
| 09/30/2025 | $166.42 | $166.83 (0.25%) | $167.15 | $164.62 | 1.15 M | $22.89 B |
| 09/29/2025 | $168.98 | $166.64 (-1.38%) | $169.01 | $166.24 | 1.30 M | $22.87 B |
| 09/26/2025 | $166.47 | $167.99 (0.91%) | $168.25 | $165.58 | 849.62 K | $23.05 B |
| 09/25/2025 | $166.08 | $165.59 (-0.3%) | $166.45 | $163.70 | 1.38 M | $22.72 B |
| 09/24/2025 | $169.07 | $167.29 (-1.05%) | $169.75 | $167.04 | 1.21 M | $22.96 B |
| 09/23/2025 | $171.34 | $169.09 (-1.31%) | $172.26 | $168.49 | 1.13 M | $23.20 B |
| 09/22/2025 | $170.35 | $170.24 (-0.06%) | $170.95 | $169.52 | 855.51 K | $23.36 B |
| 09/19/2025 | $173.15 | $171.34 (-1.05%) | $173.56 | $170.89 | 1.49 M | $23.51 B |
| 09/18/2025 | $172.68 | $172.80 (0.07%) | $174.37 | $171.92 | 831.43 K | $23.71 B |
| 09/17/2025 | $173.24 | $171.45 (-1.03%) | $175.81 | $170.38 | 720.40 K | $23.53 B |
| 09/16/2025 | $171.90 | $172.57 (0.39%) | $172.86 | $171.04 | 947.33 K | $23.68 B |
| 09/15/2025 | $173.11 | $171.94 (-0.68%) | $173.86 | $171.69 | 742.90 K | $23.59 B |
| 09/12/2025 | $177.45 | $172.98 (-2.52%) | $177.60 | $172.88 | 1.13 M | $23.74 B |
| 09/11/2025 | $175.79 | $178.10 (1.31%) | $178.61 | $175.79 | 1.03 M | $24.44 B |
| 09/10/2025 | $175.19 | $175.64 (0.26%) | $177.86 | $174.94 | 882.30 K | $24.10 B |
| 09/09/2025 | $177.52 | $174.68 (-1.6%) | $177.52 | $174.05 | 764.70 K | $23.97 B |
| 09/08/2025 | $177.77 | $178.00 (0.13%) | $178.63 | $175.82 | 1.14 M | $24.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
