5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-7.23%
3 MONTH PERFORMANCE
-6.46%
6 MONTH PERFORMANCE
+1.60%
YEAR-TO-DATE PERFORMANCE
+0.23%
1 YEAR PERFORMANCE
+6.10%
Dover Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $182.18 | $181.75 (-0.24%) | $183.95 | $180.22 | 1.13 M | $24.94 B |
| 03/11/2025 | $178.13 | $180.77 (1.48%) | $183.89 | $177.43 | 1.93 M | $24.80 B |
| 03/10/2025 | $180.24 | $177.74 (-1.39%) | $184.00 | $177.01 | 1.61 M | $24.39 B |
| 03/07/2025 | $184.60 | $185.64 (0.56%) | $186.76 | $181.57 | 1.66 M | $154.99 B |
| 03/06/2025 | $187.88 | $186.02 (-0.99%) | $188.99 | $185.49 | 1.28 M | $155.30 B |
| 03/05/2025 | $185.25 | $189.73 (2.42%) | $190.02 | $184.00 | 1.11 M | $26.03 B |
| 03/04/2025 | $190.10 | $184.06 (-3.18%) | $190.83 | $183.25 | 1.69 M | $153.67 B |
| 03/03/2025 | $200.18 | $193.29 (-3.44%) | $200.98 | $192.51 | 728,507 | $26.52 B |
| 02/28/2025 | $196.76 | $198.77 (1.02%) | $198.86 | $195.10 | 935,132 | $165.95 B |
| 02/27/2025 | $197.54 | $196.51 (-0.52%) | $199.22 | $196.30 | 559,515 | $26.96 B |
| 02/26/2025 | $198.83 | $197.68 (-0.58%) | $200.76 | $197.28 | 513,925 | $165.04 B |
| 02/25/2025 | $199.78 | $198.36 (-0.71%) | $201.32 | $195.50 | 987,345 | $27.22 B |
| 02/24/2025 | $201.17 | $199.46 (-0.85%) | $202.03 | $199.25 | 941,700 | $166.52 B |
| 02/21/2025 | $206.60 | $200.54 (-2.93%) | $206.83 | $198.91 | 1.21 M | $27.52 B |
| 02/20/2025 | $204.85 | $206.43 (0.77%) | $207.28 | $203.25 | 1.11 M | $172.34 B |
| 02/19/2025 | $204.09 | $204.88 (0.39%) | $205.56 | $203.59 | 783,500 | $28.11 B |
| 02/18/2025 | $202.68 | $205.36 (1.32%) | $205.42 | $201.36 | 825,906 | $171.45 B |
| 02/14/2025 | $202.75 | $202.33 (-0.21%) | $203.85 | $201.58 | 571,534 | $168.92 B |
| 02/13/2025 | $201.99 | $202.69 (0.35%) | $203.21 | $199.98 | 552,100 | $27.81 B |
| 02/12/2025 | $199.05 | $201.06 (1.01%) | $201.48 | $199.00 | 735,202 | $27.59 B |
| 02/11/2025 | $201.87 | $202.64 (0.38%) | $203.97 | $201.79 | 441,624 | $27.80 B |
| 02/10/2025 | $203.55 | $203.54 (-0%) | $204.00 | $201.32 | 654,517 | $27.93 B |
| 02/07/2025 | $205.35 | $202.54 (-1.37%) | $205.35 | $201.33 | 619,400 | $27.79 B |
| 02/06/2025 | $205.51 | $204.66 (-0.41%) | $205.51 | $203.43 | 575,442 | $28.08 B |
| 02/05/2025 | $202.66 | $204.73 (1.02%) | $205.22 | $201.04 | 897,273 | $28.09 B |
| 02/04/2025 | $204.17 | $202.92 (-0.61%) | $222.31 | $201.76 | 842,500 | $27.84 B |
| 02/03/2025 | $200.52 | $202.28 (0.88%) | $204.38 | $198.55 | 1.03 M | $27.75 B |
| 01/31/2025 | $206.85 | $203.68 (-1.53%) | $208.31 | $202.27 | 2.05 M | $27.95 B |
| 01/30/2025 | $210.00 | $205.42 (-2.18%) | $214.57 | $202.59 | 1.87 M | $28.18 B |
| 01/29/2025 | $197.36 | $197.36 (0%) | $199.58 | $196.67 | 1.16 M | $27.08 B |
| 01/28/2025 | $195.94 | $198.08 (1.09%) | $198.23 | $194.32 | 1.10 M | $27.18 B |
| 01/27/2025 | $197.12 | $195.94 (-0.6%) | $198.05 | $194.24 | 782,185 | $26.88 B |
| 01/24/2025 | $199.50 | $198.71 (-0.4%) | $199.94 | $198.04 | 590,313 | $27.27 B |
| 01/23/2025 | $199.00 | $199.15 (0.08%) | $200.29 | $197.95 | 515,500 | $27.33 B |
| 01/22/2025 | $199.36 | $198.81 (-0.28%) | $199.92 | $197.26 | 754,145 | $27.29 B |
| 01/21/2025 | $196.45 | $198.41 (1%) | $198.77 | $196.00 | 1.02 M | $27.23 B |
| 01/17/2025 | $195.81 | $195.08 (-0.37%) | $196.45 | $193.73 | 799,300 | $26.77 B |
| 01/16/2025 | $191.00 | $194.48 (1.82%) | $194.67 | $190.05 | 772,500 | $26.69 B |
| 01/15/2025 | $191.83 | $190.74 (-0.57%) | $193.11 | $190.18 | 843,415 | $26.18 B |
| 01/14/2025 | $188.28 | $188.80 (0.28%) | $189.67 | $187.79 | 847,917 | $25.91 B |
| 01/13/2025 | $183.64 | $186.75 (1.69%) | $186.97 | $182.91 | 1.28 M | $25.63 B |
| 01/10/2025 | $185.00 | $183.64 (-0.74%) | $186.00 | $182.75 | 1.07 M | $25.20 B |
| 01/08/2025 | $187.01 | $187.22 (0.11%) | $187.85 | $185.51 | 653,200 | $25.70 B |
| 01/07/2025 | $187.91 | $187.98 (0.04%) | $189.20 | $186.87 | 692,532 | $25.80 B |
| 01/06/2025 | $188.00 | $188.03 (0.02%) | $190.30 | $187.48 | 453,637 | $25.81 B |
| 01/03/2025 | $186.66 | $188.03 (0.73%) | $188.47 | $185.16 | 404,519 | $25.81 B |
| 01/02/2025 | $188.32 | $185.64 (-1.42%) | $189.00 | $184.93 | 651,818 | $25.48 B |
| 12/31/2024 | $186.91 | $187.60 (0.37%) | $188.60 | $186.11 | 901,800 | $25.75 B |
| 12/30/2024 | $187.00 | $186.32 (-0.36%) | $188.00 | $184.63 | 704,836 | $25.57 B |
| 12/27/2024 | $189.31 | $188.33 (-0.52%) | $191.49 | $187.65 | 457,439 | $25.85 B |
| 12/26/2024 | $189.48 | $190.91 (0.75%) | $191.49 | $189.27 | 299,059 | $26.20 B |
| 12/24/2024 | $188.45 | $190.33 (1%) | $190.53 | $188.45 | 215,500 | $26.12 B |
| 12/23/2024 | $188.36 | $188.81 (0.24%) | $189.44 | $186.96 | 611,000 | $25.91 B |
| 12/20/2024 | $188.53 | $189.27 (0.39%) | $190.62 | $187.50 | 2.38 M | $25.98 B |
| 12/19/2024 | $190.93 | $188.94 (-1.04%) | $192.23 | $188.72 | 893,329 | $25.93 B |
| 12/18/2024 | $196.92 | $188.81 (-4.12%) | $197.90 | $188.74 | 765,301 | $25.91 B |
| 12/17/2024 | $198.72 | $196.54 (-1.1%) | $199.72 | $195.38 | 885,648 | $26.98 B |
| 12/16/2024 | $200.03 | $199.75 (-0.14%) | $201.48 | $199.16 | 594,889 | $27.42 B |
| 12/13/2024 | $200.93 | $201.01 (0.04%) | $201.80 | $199.71 | 687,308 | $27.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
