-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
-0.67% -
3 MONTH PERFORMANCE
-1.04% -
6 MONTH PERFORMANCE
+2.54% -
YEAR-TO-DATE PERFORMANCE
+14.02% -
1 YEAR PERFORMANCE
+23.41%
Dover Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $175.40 | $175.38 (-0.01%) | $177.28 | $174.21 | 1.15 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 |
| 07/05/2024 | $176.43 | $176.68 (0.14%) | $176.71 | $174.16 | 798,447 | $24.57 B |
| 07/03/2024 | $177.41 | $176.97 (-0.25%) | $178.12 | $175.89 | 514,700 | $24.61 B |
| 07/02/2024 | $176.95 | $176.96 (0.01%) | $177.60 | $176.30 | 951,549 | $24.61 B |
| 07/01/2024 | $181.70 | $176.99 (-2.59%) | $181.70 | $176.52 | 868,453 | $24.61 B |
| 06/28/2024 | $179.04 | $180.45 (0.79%) | $181.48 | $178.58 | 1.58 M | $25.09 B |
| 06/27/2024 | $178.74 | $178.45 (-0.16%) | $179.68 | $177.44 | 712,035 | $24.81 B |
| 06/26/2024 | $179.45 | $178.72 (-0.41%) | $179.89 | $177.42 | 877,146 | $24.85 B |
| 06/25/2024 | $184.09 | $180.06 (-2.19%) | $184.09 | $180.01 | 994,214 | $25.04 B |
| 06/24/2024 | $183.21 | $184.40 (0.65%) | $186.00 | $182.52 | 1.04 M | $25.64 B |
| 06/21/2024 | $182.62 | $182.50 (-0.07%) | $183.00 | $180.23 | 1.43 M | $25.38 B |
| 06/20/2024 | $182.46 | $183.30 (0.46%) | $183.93 | $182.14 | 1.10 M | $25.49 B |
| 06/18/2024 | $180.40 | $182.79 (1.32%) | $182.84 | $179.36 | 1.33 M | $25.42 B |
| 06/17/2024 | $176.80 | $179.23 (1.37%) | $180.19 | $176.57 | 934,002 | $24.92 B |
| 06/14/2024 | $180.02 | $177.25 (-1.54%) | $180.62 | $174.88 | 1.05 M | $24.65 B |
| 06/13/2024 | $181.15 | $181.39 (0.13%) | $181.60 | $178.63 | 908,622 | $25.22 B |
| 06/12/2024 | $178.97 | $181.75 (1.55%) | $182.13 | $178.59 | 1.65 M | $25.27 B |
| 06/11/2024 | $177.25 | $177.27 (0.01%) | $177.79 | $176.08 | 869,657 | $24.65 B |
| 06/10/2024 | $176.61 | $177.95 (0.76%) | $178.83 | $176.61 | 963,838 | $24.74 B |