Dover CorporationDOVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $219.46 | $221.77 | $217.23 | $220.76 | 1.43M |
| 3/2/2026 | $220.18 | $226.43 | $217.69 | $226.40 | 1.27M |
| 2/27/2026 | $224.60 | $225.60 | $222.04 | $225.50 | 1.56M |
| 2/26/2026 | $227.68 | $228.84 | $224.22 | $227.14 | 890,000 |
| 2/25/2026 | $231.89 | $232.49 | $224.33 | $226.73 | 1.29M |
| 2/24/2026 | $231.33 | $233.85 | $229.91 | $231.35 | 1.05M |
| 2/23/2026 | $232.82 | $234.00 | $228.58 | $230.73 | 1.09M |
| 2/20/2026 | $232.15 | $236.69 | $231.02 | $233.31 | 1.42M |
| 2/19/2026 | $231.12 | $233.19 | $230.82 | $232.52 | 968,528 |
| 2/18/2026 | $233.52 | $234.73 | $231.14 | $232.08 | 1.39M |
| 2/17/2026 | $229.43 | $234.01 | $229.43 | $233.25 | 1.40M |
| 2/13/2026 | $230.80 | $233.91 | $225.26 | $231.63 | 1.78M |
| 2/12/2026 | $234.61 | $237.54 | $229.95 | $230.57 | 2.03M |
| 2/11/2026 | $230.81 | $233.88 | $230.15 | $233.07 | 1.30M |
| 2/10/2026 | $224.46 | $230.36 | $224.16 | $229.48 | 1.39M |
| 2/9/2026 | $222.95 | $225.23 | $222.10 | $224.99 | 1.28M |
| 2/6/2026 | $220.01 | $224.03 | $218.85 | $223.66 | 1.21M |
| 2/5/2026 | $219.44 | $219.89 | $215.86 | $217.55 | 1.73M |
| 2/4/2026 | $212.86 | $220.48 | $212.86 | $220.02 | 2.16M |
| 2/3/2026 | $207.56 | $211.88 | $207.40 | $211.66 | 1.82M |
| 2/2/2026 | $201.50 | $208.30 | $201.50 | $207.32 | 1.83M |
| 1/30/2026 | $200.35 | $205.58 | $199.85 | $201.49 | 2.05M |
| 1/29/2026 | $208.54 | $209.00 | $197.97 | $202.53 | 3.18M |
| 1/28/2026 | $207.28 | $208.56 | $204.30 | $206.00 | 1.39M |
| 1/27/2026 | $208.48 | $209.00 | $207.01 | $207.26 | 848,173 |
| 1/26/2026 | $207.48 | $208.33 | $206.12 | $207.70 | 864,700 |
| 1/23/2026 | $208.90 | $208.90 | $206.19 | $206.71 | 1.19M |
| 1/22/2026 | $209.89 | $210.75 | $207.77 | $209.43 | 1.17M |
| 1/21/2026 | $203.25 | $209.75 | $202.60 | $208.55 | 1.54M |
| 1/20/2026 | $203.26 | $204.61 | $200.38 | $201.27 | 1.41M |
| 1/16/2026 | $205.88 | $207.60 | $205.50 | $206.61 | 1.70M |
| 1/15/2026 | $205.68 | $208.14 | $204.63 | $205.86 | 1.15M |
| 1/14/2026 | $204.49 | $205.38 | $202.44 | $204.34 | 890,519 |
| 1/13/2026 | $204.00 | $205.16 | $202.94 | $204.40 | 751,545 |
| 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 |