-
5 DAY PERFORMANCE
+6.63% -
1 MONTH PERFORMANCE
+7.53% -
3 MONTH PERFORMANCE
+16.90% -
6 MONTH PERFORMANCE
+10.90% -
YEAR-TO-DATE PERFORMANCE
+31.10% -
1 YEAR PERFORMANCE
+54.56%
Dover Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $202.83 | $202.22 (-0.3%) | $202.83 | $201.66 | 8,333 | |
| 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 |
| 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 |