Dover CorporationDOVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $201.87 | $203.34 | $201.87 | $203.34 | 8,694 |
| 1/12/2026 | $201.87 | $203.83 | $200.69 | $203.44 | 980,562 |
| 1/9/2026 | $202.89 | $203.06 | $200.77 | $201.89 | 992,445 |
| 1/8/2026 | $198.83 | $203.12 | $197.32 | $201.99 | 813,780 |
| 1/7/2026 | $203.45 | $204.24 | $199.12 | $199.38 | 1.08M |
| 1/6/2026 | $202.27 | $203.81 | $199.51 | $203.50 | 1.41M |
| 1/5/2026 | $198.18 | $203.39 | $197.93 | $202.27 | 1.41M |
| 1/2/2026 | $195.18 | $197.55 | $193.89 | $195.75 | 1.33M |
| 12/31/2025 | $197.86 | $198.00 | $194.89 | $195.24 | 777,243 |
| 12/30/2025 | $198.60 | $198.71 | $197.37 | $197.79 | 593,405 |
| 12/29/2025 | $200.00 | $200.05 | $198.52 | $199.03 | 528,105 |
| 12/26/2025 | $199.86 | $200.40 | $199.27 | $200.15 | 341,900 |
| 12/24/2025 | $200.25 | $200.92 | $199.29 | $199.56 | 294,900 |
| 12/23/2025 | $199.43 | $200.45 | $198.71 | $199.95 | 594,900 |
| 12/22/2025 | $196.32 | $199.70 | $196.32 | $199.51 | 844,400 |
| 12/19/2025 | $195.55 | $197.25 | $195.12 | $196.21 | 2.53M |
| 12/18/2025 | $197.43 | $198.82 | $195.47 | $196.07 | 1.22M |
| 12/17/2025 | $196.19 | $199.10 | $194.99 | $196.15 | 1.08M |
| 12/16/2025 | $201.37 | $202.23 | $195.43 | $196.61 | 1.29M |
| 12/15/2025 | $200.39 | $202.11 | $199.84 | $201.30 | 1.19M |
| 12/12/2025 | $201.89 | $203.69 | $199.04 | $199.12 | 1.27M |
| 12/11/2025 | $196.37 | $201.72 | $195.92 | $201.28 | 1.48M |
| 12/10/2025 | $190.84 | $196.46 | $189.95 | $195.70 | 1.04M |
| 12/9/2025 | $190.33 | $192.08 | $189.45 | $190.08 | 1.09M |
| 12/8/2025 | $191.07 | $192.60 | $190.28 | $191.28 | 949,805 |
| 12/5/2025 | $189.98 | $191.17 | $189.58 | $191.09 | 770,735 |
| 12/4/2025 | $190.15 | $191.54 | $188.32 | $190.64 | 896,500 |
| 12/3/2025 | $187.92 | $190.34 | $187.48 | $190.27 | 1.01M |
| 12/2/2025 | $185.38 | $188.00 | $183.68 | $187.48 | 1.21M |
| 12/1/2025 | $183.56 | $187.45 | $183.19 | $184.89 | 958,900 |
| 11/28/2025 | $185.85 | $186.90 | $185.28 | $185.28 | 422,500 |
| 11/26/2025 | $185.72 | $187.35 | $185.09 | $186.19 | 768,000 |
| 11/25/2025 | $184.78 | $186.58 | $182.91 | $186.02 | 729,715 |
| 11/24/2025 | $183.47 | $184.01 | $181.66 | $183.04 | 1.19M |
| 11/21/2025 | $178.69 | $184.31 | $178.32 | $183.58 | 994,232 |
| 11/20/2025 | $181.93 | $182.80 | $177.87 | $178.03 | 1.38M |
| 11/19/2025 | $179.70 | $181.35 | $179.20 | $179.64 | 1.17M |
| 11/18/2025 | $179.54 | $180.88 | $178.77 | $179.78 | 1.60M |
| 11/17/2025 | $182.41 | $182.87 | $179.98 | $180.05 | 2.15M |
| 11/14/2025 | $180.98 | $184.29 | $180.71 | $183.12 | 957,800 |
| 11/13/2025 | $182.99 | $184.64 | $181.58 | $181.97 | 1.21M |
| 11/12/2025 | $183.38 | $185.88 | $183.32 | $183.62 | 1.24M |
| 11/11/2025 | $182.55 | $187.52 | $182.10 | $183.97 | 1.47M |
| 11/10/2025 | $181.56 | $183.35 | $180.55 | $182.09 | 937,706 |
| 11/7/2025 | $178.24 | $180.68 | $176.91 | $180.33 | 869,109 |
| 11/6/2025 | $180.49 | $182.50 | $177.30 | $178.57 | 801,900 |
| 11/5/2025 | $177.58 | $180.40 | $177.20 | $179.65 | 647,200 |
| 11/4/2025 | $177.25 | $178.52 | $176.40 | $178.24 | 696,400 |
| 11/3/2025 | $180.79 | $180.79 | $176.99 | $178.16 | 1.12M |
| 10/31/2025 | $179.10 | $182.87 | $179.10 | $181.46 | 1.90M |
| 10/30/2025 | $180.07 | $185.40 | $179.70 | $180.14 | 1.22M |
| 10/29/2025 | $180.18 | $181.69 | $179.44 | $180.80 | 1.57M |
| 10/28/2025 | $178.44 | $179.92 | $177.30 | $179.71 | 1.13M |
| 10/27/2025 | $179.41 | $180.02 | $177.29 | $177.96 | 1.17M |
| 10/24/2025 | $180.80 | $180.80 | $177.40 | $177.43 | 1.58M |
| 10/23/2025 | $172.52 | $181.36 | $170.00 | $181.22 | 2.23M |
| 10/22/2025 | $172.92 | $173.58 | $167.34 | $167.61 | 2.07M |
| 10/21/2025 | $168.29 | $173.63 | $168.29 | $173.04 | 1.45M |
| 10/20/2025 | $167.65 | $169.35 | $166.93 | $168.92 | 1.17M |
| 10/17/2025 | $165.35 | $166.59 | $164.73 | $166.50 | 2.92M |
| 10/16/2025 | $163.52 | $166.37 | $163.33 | $166.13 | 1.95M |
| 10/15/2025 | $164.80 | $164.99 | $161.28 | $162.66 | 1.05M |