Dover Corporation (DOV) Historical Stock Data
173.02 ↓0.85 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOV is up 0.37% a day on average. There have been 15 days where Dover Corporation closed green and 15 days where DOV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-05 | 172.19 | 173.02 | ↑$0.83 (0.48%) | 171.98 | 174.52 | 721.92K |
2025-05-02 | 172.75 | 173.87 | ↑$1.12 (0.65%) | 171.38 | 174.39 | 1.41M |
2025-05-01 | 172.04 | 169.81 | ↓$2.23 (-1.30%) | 169.68 | 172.79 | 1.27M |
2025-04-30 | 168.33 | 170.65 | ↑$2.32 (1.38%) | 166.17 | 171.35 | 1.40M |
2025-04-29 | 169.00 | 170.22 | ↑$1.22 (0.72%) | 168.51 | 171.41 | 1.34M |
2025-04-28 | 169.43 | 170.33 | ↑$0.90 (0.53%) | 169.12 | 172.53 | 1.07M |
2025-04-25 | 169.46 | 169.01 | ↓$0.45 (-0.27%) | 168.75 | 171.39 | 0.93M |
2025-04-24 | 159.98 | 169.72 | ↑$9.74 (6.09%) | 158.14 | 170.58 | 2.58M |
2025-04-23 | 169.22 | 166.35 | ↓$2.87 (-1.70%) | 165.12 | 172.28 | 2.07M |
2025-04-22 | 160.25 | 163.56 | ↑$3.31 (2.07%) | 158.43 | 164.24 | 1.44M |
2025-04-21 | 159.94 | 158.02 | ↓$1.92 (-1.20%) | 155.45 | 159.94 | 1.11M |
2025-04-17 | 162.40 | 161.08 | ↓$1.32 (-0.81%) | 160.62 | 163.80 | 3.02M |
2025-04-16 | 162.00 | 161.96 | ↓$0.04 (-0.02%) | 159.70 | 164.54 | 1.22M |
2025-04-15 | 163.38 | 163.28 | ↓$0.10 (-0.06%) | 162.53 | 165.54 | 698.09K |
2025-04-14 | 163.30 | 163.66 | ↑$0.36 (0.22%) | 161.42 | 165.37 | 1.02M |
2025-04-11 | 159.20 | 162.11 | ↑$2.91 (1.83%) | 158.00 | 163.65 | 1.38M |
2025-04-10 | 160.88 | 159.56 | ↓$1.32 (-0.82%) | 154.38 | 162.33 | 1.44M |
2025-04-09 | 149.53 | 165.86 | ↑$16.33 (10.92%) | 148.31 | 167.94 | 3.35M |
2025-04-08 | 157.30 | 151.14 | ↓$6.16 (-3.92%) | 148.69 | 159.07 | 1.47M |
2025-04-07 | 148.07 | 151.47 | ↑$3.40 (2.30%) | 143.18 | 158.24 | 2.20M |
2025-04-04 | 157.96 | 153.55 | ↓$4.41 (-2.79%) | 150.60 | 158.44 | 1.61M |
2025-04-03 | 169.90 | 162.73 | ↓$7.17 (-4.22%) | 162.23 | 172.29 | 1.32M |
2025-04-02 | 174.10 | 179.02 | ↑$4.92 (2.83%) | 172.77 | 179.50 | 757.44K |
2025-04-01 | 174.89 | 176.47 | ↑$1.58 (0.90%) | 173.46 | 177.50 | 877.55K |
2025-03-31 | 172.26 | 175.68 | ↑$3.42 (1.99%) | 169.40 | 176.96 | 1.33M |
2025-03-28 | 179.14 | 174.65 | ↓$4.49 (-2.51%) | 174.30 | 180.27 | 496.50K |
2025-03-27 | 181.80 | 179.15 | ↓$2.65 (-1.46%) | 178.40 | 181.80 | 779.42K |
2025-03-26 | 185.82 | 182.25 | ↓$3.57 (-1.92%) | 181.60 | 186.96 | 1.02M |
2025-03-25 | 186.14 | 185.74 | ↓$0.40 (-0.21%) | 184.50 | 187.58 | 753.25K |
2025-03-24 | 182.68 | 185.51 | ↑$2.83 (1.55%) | 182.24 | 185.87 | 773.55K |
Create an account or log in to view more rows.
$DOV Nope
$DOV lock and load
$DOV we need more volume
$DOV let’s go!! Squeeze time
$DOV id rather have a dip then rip than a gap and crap
$DOV go green today and we gap up tomrrow
$DOV Holding.
$DOV Don't like that...
$DOV this board is on fire
$DOV See ya Monday