5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-9.29%
3 MONTH PERFORMANCE
-2.41%
6 MONTH PERFORMANCE
+4.93%
YEAR-TO-DATE PERFORMANCE
-1.02%
1 YEAR PERFORMANCE
+22.54%
Dover Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $188.32 | $185.64 (-1.42%) | $189.00 | $184.93 | 650,860 | $25.48 B |
| 12/31/2024 | $186.91 | $187.60 (0.37%) | $188.60 | $186.11 | 901,800 | $25.75 B |
| 12/30/2024 | $187.00 | $186.32 (-0.36%) | $188.00 | $184.63 | 704,836 | $25.57 B |
| 12/27/2024 | $189.31 | $188.33 (-0.52%) | $191.49 | $187.65 | 457,439 | $25.85 B |
| 12/26/2024 | $189.48 | $190.91 (0.75%) | $191.49 | $189.27 | 299,059 | $26.20 B |
| 12/24/2024 | $188.45 | $190.33 (1%) | $190.53 | $188.45 | 215,500 | $26.12 B |
| 12/23/2024 | $188.36 | $188.81 (0.24%) | $189.44 | $186.96 | 611,000 | $25.91 B |
| 12/20/2024 | $188.53 | $189.27 (0.39%) | $190.62 | $187.50 | 2.38 M | $25.98 B |
| 12/19/2024 | $190.93 | $188.94 (-1.04%) | $192.23 | $188.72 | 893,329 | $25.93 B |
| 12/18/2024 | $196.92 | $188.81 (-4.12%) | $197.90 | $188.74 | 765,301 | $25.91 B |
| 12/17/2024 | $198.72 | $196.54 (-1.1%) | $199.72 | $195.38 | 885,648 | $26.98 B |
| 12/16/2024 | $200.03 | $199.75 (-0.14%) | $201.48 | $199.16 | 594,889 | $27.42 B |
| 12/13/2024 | $200.93 | $201.01 (0.04%) | $201.80 | $199.71 | 687,308 | $27.59 B |
| 12/12/2024 | $200.80 | $201.36 (0.28%) | $202.52 | $200.63 | 566,340 | $27.64 B |
| 12/11/2024 | $202.66 | $201.20 (-0.72%) | $203.35 | $200.81 | 513,957 | $27.61 B |
| 12/10/2024 | $200.95 | $201.31 (0.18%) | $203.00 | $198.70 | 903,806 | $27.63 B |
| 12/09/2024 | $202.22 | $201.74 (-0.24%) | $203.12 | $201.21 | 475,502 | $27.69 B |
| 12/06/2024 | $202.21 | $201.46 (-0.37%) | $203.00 | $200.65 | 378,101 | $27.65 B |
| 12/05/2024 | $203.61 | $201.78 (-0.9%) | $203.97 | $201.35 | 495,700 | $27.69 B |
| 12/04/2024 | $202.80 | $203.28 (0.24%) | $204.14 | $202.20 | 462,034 | $27.90 B |
| 12/03/2024 | $204.00 | $203.77 (-0.11%) | $204.24 | $202.05 | 653,300 | $27.97 B |
| 12/02/2024 | $206.16 | $204.70 (-0.71%) | $206.23 | $204.21 | 541,400 | $28.10 B |
| 11/29/2024 | $206.22 | $205.90 (-0.16%) | $207.05 | $205.51 | 304,500 | $28.26 B |
| 11/27/2024 | $206.58 | $206.51 (-0.03%) | $208.26 | $205.68 | 475,361 | $28.34 B |
| 11/26/2024 | $205.54 | $206.34 (0.39%) | $206.69 | $203.81 | 752,390 | $28.32 B |
| 11/25/2024 | $205.72 | $205.56 (-0.08%) | $207.75 | $205.18 | 1.16 M | $28.21 B |
| 11/22/2024 | $202.85 | $204.74 (0.93%) | $205.06 | $202.75 | 598,600 | $28.10 B |
| 11/21/2024 | $199.04 | $202.49 (1.73%) | $203.14 | $198.24 | 718,627 | $27.79 B |
| 11/20/2024 | $199.16 | $198.13 (-0.52%) | $199.50 | $196.63 | 699,312 | $27.19 B |
| 11/19/2024 | $198.02 | $198.73 (0.36%) | $199.22 | $197.28 | 761,371 | $27.28 B |
| 11/18/2024 | $200.96 | $200.53 (-0.21%) | $201.89 | $200.19 | 613,858 | $27.52 B |
| 11/15/2024 | $202.03 | $201.18 (-0.42%) | $203.66 | $200.56 | 678,654 | $27.61 B |
| 11/14/2024 | $203.55 | $202.09 (-0.72%) | $204.15 | $201.91 | 494,867 | $27.74 B |
| 11/13/2024 | $201.61 | $203.99 (1.18%) | $204.93 | $201.24 | 533,175 | $28.00 B |
| 11/12/2024 | $204.51 | $202.35 (-1.06%) | $204.89 | $201.76 | 501,400 | $27.77 B |
| 11/11/2024 | $202.42 | $204.58 (1.07%) | $204.93 | $202.42 | 526,223 | $28.08 B |
| 11/08/2024 | $201.35 | $201.50 (0.07%) | $203.87 | $200.74 | 993,300 | $27.66 B |
| 11/07/2024 | $202.83 | $201.76 (-0.53%) | $202.83 | $200.50 | 749,600 | $27.69 B |
| 11/06/2024 | $200.52 | $202.56 (1.02%) | $204.06 | $200.10 | 1.25 M | $27.80 B |
| 11/05/2024 | $188.95 | $192.15 (1.69%) | $192.24 | $188.72 | 486,748 | $26.37 B |
| 11/04/2024 | $188.94 | $189.16 (0.12%) | $191.75 | $188.55 | 523,400 | $25.96 B |
| 11/01/2024 | $189.72 | $189.11 (-0.32%) | $191.60 | $188.85 | 606,480 | $25.96 B |
| 10/31/2024 | $191.97 | $189.33 (-1.38%) | $192.90 | $189.18 | 881,698 | $25.99 B |
| 10/30/2024 | $191.72 | $192.99 (0.66%) | $194.32 | $191.11 | 889,200 | $26.49 B |
| 10/29/2024 | $191.05 | $191.84 (0.41%) | $192.18 | $189.09 | 830,700 | $26.33 B |
| 10/28/2024 | $188.68 | $192.46 (2%) | $192.49 | $188.68 | 1.39 M | $26.42 B |
| 10/25/2024 | $188.39 | $186.98 (-0.75%) | $189.33 | $185.76 | 1.24 M | $25.66 B |
| 10/24/2024 | $185.96 | $184.78 (-0.63%) | $189.84 | $183.01 | 2.62 M | $25.36 B |
| 10/23/2024 | $191.17 | $191.68 (0.27%) | $192.75 | $190.54 | 1.04 M | $26.31 B |
| 10/22/2024 | $192.12 | $191.40 (-0.37%) | $192.40 | $190.20 | 754,423 | $26.27 B |
| 10/21/2024 | $194.26 | $192.74 (-0.78%) | $194.50 | $192.29 | 601,947 | $26.45 B |
| 10/18/2024 | $195.38 | $194.38 (-0.51%) | $195.60 | $193.46 | 985,543 | $26.72 B |
| 10/17/2024 | $194.56 | $194.88 (0.16%) | $195.68 | $193.64 | 879,221 | $26.78 B |
| 10/16/2024 | $190.71 | $192.79 (1.09%) | $194.11 | $190.52 | 750,300 | $26.50 B |
| 10/15/2024 | $193.90 | $191.28 (-1.35%) | $194.43 | $191.07 | 585,300 | $26.29 B |
| 10/14/2024 | $190.89 | $193.73 (1.49%) | $193.91 | $190.30 | 908,638 | $26.63 B |
| 10/11/2024 | $186.43 | $190.69 (2.29%) | $191.28 | $186.06 | 1.50 M | $26.21 B |
| 10/10/2024 | $186.08 | $186.62 (0.29%) | $187.39 | $185.00 | 1.86 M | $25.65 B |
| 10/09/2024 | $185.52 | $186.08 (0.3%) | $187.81 | $185.00 | 1.33 M | $25.58 B |
| 10/08/2024 | $187.47 | $187.16 (-0.17%) | $188.20 | $185.95 | 876,439 | $25.72 B |
| 10/07/2024 | $188.01 | $187.53 (-0.26%) | $189.01 | $186.77 | 800,144 | $25.77 B |
| 10/04/2024 | $191.73 | $188.91 (-1.47%) | $191.73 | $187.46 | 778,700 | $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 |