Dover Corporation (DOV) Historical Stock Data
159.56 ↓6.30 (-3.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOV is down -0.01% a day on average. There have been 14 days where Dover Corporation closed green and 16 days where DOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-21 | 180.00 | 179.64 | ↓$0.36 (-0.20%) | 177.63 | 181.35 | 1.24M |
| 2025-03-20 | 180.34 | 181.30 | ↑$0.96 (0.53%) | 180.01 | 182.90 | 835.27K |
| 2025-03-19 | 181.07 | 182.27 | ↑$1.20 (0.66%) | 180.62 | 183.68 | 746.78K |
| 2025-03-18 | 181.97 | 180.78 | ↓$1.19 (-0.65%) | 179.57 | 182.53 | 724.25K |
| 2025-03-17 | 180.23 | 182.96 | ↑$2.73 (1.51%) | 180.20 | 183.86 | 0.96M |
| 2025-03-14 | 179.33 | 181.14 | ↑$1.81 (1.01%) | 177.40 | 181.47 | 1M |
| 2025-03-13 | 180.72 | 177.09 | ↓$3.63 (-2.01%) | 175.80 | 181.88 | 1.23M |
| 2025-03-12 | 182.18 | 181.75 | ↓$0.43 (-0.24%) | 180.22 | 183.95 | 1.13M |
| 2025-03-11 | 178.13 | 180.77 | ↑$2.64 (1.48%) | 177.43 | 183.89 | 1.93M |
| 2025-03-10 | 180.24 | 177.74 | ↓$2.50 (-1.39%) | 177.01 | 184.00 | 1.61M |
| 2025-03-07 | 184.60 | 185.64 | ↑$1.04 (0.56%) | 181.57 | 186.76 | 1.25M |
| 2025-03-06 | 187.88 | 186.02 | ↓$1.86 (-0.99%) | 185.49 | 188.99 | 1.27M |
| 2025-03-05 | 185.25 | 189.73 | ↑$4.48 (2.42%) | 184.00 | 190.02 | 1.11M |
| 2025-03-04 | 190.10 | 184.06 | ↓$6.04 (-3.18%) | 183.25 | 190.83 | 1.69M |
| 2025-03-03 | 200.18 | 193.29 | ↓$6.89 (-3.44%) | 192.51 | 200.98 | 728.51K |
| 2025-02-28 | 196.76 | 198.77 | ↑$2.01 (1.02%) | 195.10 | 198.86 | 0.94M |
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