Dover Corporation (DOV) Historical Stock Data
199.12 ↓2.16 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOV is up 0.36% a day on average. There have been 20 days where Dover Corporation closed green and 10 days where DOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 201.89 | 199.12 | ↓$2.77 (-1.37%) | 199.04 | 203.69 | 1.27M |
| 2025-12-11 | 196.37 | 201.28 | ↑$4.91 (2.50%) | 195.92 | 201.72 | 1.48M |
| 2025-12-10 | 190.84 | 195.70 | ↑$4.86 (2.55%) | 189.95 | 196.46 | 1.04M |
| 2025-12-09 | 190.33 | 190.08 | ↓$0.25 (-0.13%) | 189.45 | 192.08 | 1.09M |
| 2025-12-08 | 191.07 | 191.28 | ↑$0.21 (0.11%) | 190.28 | 192.60 | 0.95M |
| 2025-12-05 | 189.98 | 191.09 | ↑$1.11 (0.58%) | 189.58 | 191.17 | 770.73K |
| 2025-12-04 | 190.15 | 190.64 | ↑$0.49 (0.26%) | 188.32 | 191.54 | 896.47K |
| 2025-12-03 | 187.92 | 190.27 | ↑$2.35 (1.25%) | 187.48 | 190.34 | 1.01M |
| 2025-12-02 | 185.38 | 187.48 | ↑$2.10 (1.13%) | 183.68 | 188.00 | 1.21M |
| 2025-12-01 | 183.56 | 184.89 | ↑$1.33 (0.72%) | 183.19 | 187.45 | 0.96M |
| 2025-11-28 | 185.85 | 185.28 | ↓$0.57 (-0.31%) | 185.28 | 186.90 | 422.47K |
| 2025-11-26 | 185.72 | 186.19 | ↑$0.47 (0.25%) | 185.09 | 187.35 | 767.97K |
| 2025-11-25 | 184.78 | 186.02 | ↑$1.24 (0.67%) | 182.91 | 186.58 | 729.71K |
| 2025-11-24 | 183.47 | 183.04 | ↓$0.43 (-0.23%) | 181.66 | 184.01 | 1.19M |
| 2025-11-21 | 178.69 | 183.58 | ↑$4.89 (2.74%) | 178.32 | 184.31 | 0.99M |
| 2025-11-20 | 181.93 | 178.03 | ↓$3.90 (-2.14%) | 177.87 | 182.80 | 1.38M |
| 2025-11-19 | 179.70 | 179.64 | ↓$0.06 (-0.03%) | 179.20 | 181.35 | 1.17M |
| 2025-11-18 | 179.54 | 179.78 | ↑$0.24 (0.13%) | 178.77 | 180.88 | 1.60M |
| 2025-11-17 | 182.41 | 180.05 | ↓$2.36 (-1.29%) | 179.98 | 182.87 | 2.15M |
| 2025-11-14 | 180.98 | 183.12 | ↑$2.14 (1.18%) | 180.71 | 184.29 | 0.96M |
| 2025-11-13 | 182.99 | 181.97 | ↓$1.02 (-0.56%) | 181.58 | 184.64 | 1.21M |
| 2025-11-12 | 183.38 | 183.62 | ↑$0.24 (0.13%) | 183.32 | 185.88 | 1.24M |
| 2025-11-11 | 182.55 | 183.97 | ↑$1.43 (0.78%) | 182.10 | 187.52 | 1.47M |
| 2025-11-10 | 181.56 | 182.09 | ↑$0.53 (0.29%) | 180.55 | 183.35 | 0.94M |
| 2025-11-07 | 178.24 | 180.33 | ↑$2.09 (1.17%) | 176.91 | 180.62 | 707.09K |
| 2025-11-06 | 180.49 | 178.57 | ↓$1.92 (-1.06%) | 177.30 | 182.44 | 623.91K |
| 2025-11-05 | 177.58 | 179.65 | ↑$2.07 (1.17%) | 177.20 | 180.40 | 512.38K |
| 2025-11-04 | 177.25 | 178.24 | ↑$0.99 (0.56%) | 176.40 | 178.52 | 696.32K |
| 2025-11-03 | 180.79 | 178.16 | ↓$2.63 (-1.45%) | 176.99 | 180.79 | 1.12M |
| 2025-10-31 | 179.10 | 181.46 | ↑$2.36 (1.32%) | 179.10 | 182.87 | 1.90M |
Create an account or log in to view more rows.
$DOV Bullish AF ??
$DOV let it ride
$DOV LETS GOOOOOOOO!!!!!!!
$DOV Mindset is key
$DOV lfg!!! So much movement ! Buy n hodl!
$DOV come to papa
$DOV so tired of this pos let's fly already
$DOV said y’all dumb af
$DOV Nope
$DOV lock and load