5 DAY PERFORMANCE
+4.24%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
+0.51%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
+8.05%
1 YEAR PERFORMANCE
+15.23%
Dover Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $201.78 | $201.92 (0.07%) | $202.56 | $200.39 | 692.08 K | $27.21 B |
| 08/20/2026 | $201.04 | $199.88 (-0.58%) | $204.00 | $199.86 | 843.61 K | $26.94 B |
| 08/19/2026 | $202.91 | $202.38 (-0.26%) | $204.46 | $200.89 | 1.20 M | $27.27 B |
| 08/18/2026 | $205.77 | $203.06 (-1.32%) | $206.50 | $202.79 | 702.24 K | $27.36 B |
| 08/17/2026 | $206.45 | $206.47 (0.01%) | $207.94 | $204.79 | 721.13 K | $27.82 B |
| 08/14/2026 | $206.95 | $207.07 (0.06%) | $208.19 | $205.42 | 709.90 K | $27.90 B |
| 08/13/2026 | $208.77 | $206.66 (-1.01%) | $208.77 | $205.41 | 877.80 K | $27.85 B |
| 08/12/2026 | $210.00 | $208.07 (-0.92%) | $210.00 | $206.76 | 894.64 K | $28.04 B |
| 08/11/2026 | $210.72 | $208.45 (-1.08%) | $212.91 | $208.16 | 1.09 M | $28.09 B |
| 08/10/2026 | $210.41 | $210.10 (-0.15%) | $211.59 | $209.33 | 782.00 K | $28.31 B |
| 08/07/2026 | $210.88 | $211.13 (0.12%) | $213.63 | $210.53 | 992.60 K | $28.45 B |
| 08/06/2026 | $213.00 | $210.84 (-1.01%) | $214.57 | $209.93 | 915.70 K | $28.41 B |
| 08/05/2026 | $211.55 | $210.40 (-0.54%) | $213.60 | $210.14 | 1.24 M | $28.35 B |
| 08/04/2026 | $207.51 | $209.93 (1.17%) | $210.85 | $203.98 | 734.21 K | $28.29 B |
| 08/03/2026 | $203.26 | $205.72 (1.21%) | $206.99 | $203.26 | 1.11 M | $27.72 B |
| 07/31/2026 | $205.26 | $204.62 (-0.31%) | $205.68 | $203.25 | 1.35 M | $27.57 B |
| 07/30/2026 | $200.76 | $204.06 (1.64%) | $204.48 | $199.75 | 1.40 M | $27.50 B |
| 07/29/2026 | $201.08 | $197.99 (-1.54%) | $201.58 | $197.21 | 1.09 M | $26.68 B |
| 07/28/2026 | $206.00 | $203.08 (-1.42%) | $206.78 | $201.54 | 1.48 M | $27.37 B |
| 07/27/2026 | $202.65 | $205.85 (1.58%) | $205.97 | $201.99 | 1.35 M | $27.74 B |
| 07/24/2026 | $200.75 | $202.20 (0.72%) | $204.94 | $200.00 | 2.32 M | $27.25 B |
| 07/23/2026 | $201.46 | $197.80 (-1.82%) | $203.00 | $193.75 | 4.10 M | $26.66 B |
| 07/22/2026 | $212.18 | $214.53 (1.11%) | $215.08 | $210.82 | 1.13 M | $28.91 B |
| 07/21/2026 | $211.73 | $211.42 (-0.15%) | $213.83 | $208.21 | 745.10 K | $28.49 B |
| 07/20/2026 | $214.68 | $209.63 (-2.35%) | $215.76 | $208.97 | 828.52 K | $28.25 B |
| 07/17/2026 | $214.23 | $214.18 (-0.02%) | $218.68 | $213.42 | 851.20 K | $28.91 B |
| 07/16/2026 | $212.03 | $217.51 (2.58%) | $217.99 | $211.94 | 848.24 K | $29.36 B |
| 07/15/2026 | $214.00 | $212.26 (-0.81%) | $215.82 | $208.89 | 997.80 K | $28.65 B |
| 07/14/2026 | $217.41 | $214.15 (-1.5%) | $217.81 | $213.06 | 602.62 K | $28.91 B |
| 07/13/2026 | $215.33 | $214.27 (-0.49%) | $217.51 | $213.36 | 726.80 K | $28.92 B |
| 07/10/2026 | $212.82 | $215.33 (1.18%) | $217.56 | $212.11 | 1.05 M | $29.06 B |
| 07/09/2026 | $214.00 | $211.57 (-1.14%) | $214.60 | $210.29 | 1.14 M | $28.56 B |
| 07/08/2026 | $213.07 | $211.47 (-0.75%) | $213.11 | $208.83 | 907.60 K | $28.54 B |
| 07/07/2026 | $213.04 | $214.05 (0.47%) | $214.69 | $210.42 | 1.54 M | $28.89 B |
| 07/06/2026 | $213.06 | $214.74 (0.79%) | $215.50 | $210.21 | 1.63 M | $28.98 B |
| 07/02/2026 | $217.97 | $213.71 (-1.95%) | $218.25 | $211.83 | 1.14 M | $28.85 B |
| 07/01/2026 | $222.93 | $217.17 (-2.58%) | $223.51 | $217.14 | 1.39 M | $29.31 B |
| 06/30/2026 | $225.58 | $224.28 (-0.58%) | $226.22 | $223.29 | 960.22 K | $30.27 B |
| 06/29/2026 | $224.79 | $224.00 (-0.35%) | $226.50 | $222.41 | 964.43 K | $30.23 B |
| 06/26/2026 | $229.59 | $225.96 (-1.58%) | $229.59 | $224.38 | 1.73 M | $30.50 B |
| 06/25/2026 | $227.22 | $230.73 (1.54%) | $233.65 | $224.59 | 681.73 K | $31.14 B |
| 06/24/2026 | $224.33 | $224.31 (-0.01%) | $226.74 | $223.34 | 1.04 M | $30.28 B |
| 06/23/2026 | $225.25 | $223.54 (-0.76%) | $227.14 | $221.85 | 1.03 M | $30.17 B |
| 06/22/2026 | $223.85 | $229.40 (2.48%) | $229.46 | $222.99 | 1.16 M | $30.96 B |
| 06/18/2026 | $223.27 | $223.57 (0.13%) | $226.22 | $222.28 | 2.56 M | $30.18 B |
| 06/17/2026 | $222.94 | $220.79 (-0.96%) | $228.05 | $220.10 | 1.27 M | $29.80 B |
| 06/16/2026 | $222.26 | $222.63 (0.17%) | $225.58 | $222.12 | 726.90 K | $30.05 B |
| 06/15/2026 | $221.72 | $220.67 (-0.47%) | $223.48 | $219.91 | 811.00 K | $29.79 B |
| 06/12/2026 | $220.78 | $217.43 (-1.52%) | $221.33 | $216.29 | 1.30 M | $29.35 B |
| 06/11/2026 | $215.64 | $218.53 (1.34%) | $220.29 | $214.47 | 1.02 M | $29.50 B |
| 06/10/2026 | $220.86 | $213.76 (-3.21%) | $223.39 | $213.33 | 802.90 K | $28.85 B |
| 06/09/2026 | $218.11 | $220.97 (1.31%) | $222.74 | $217.63 | 775.71 K | $29.83 B |
| 06/08/2026 | $214.77 | $216.19 (0.66%) | $217.96 | $214.04 | 804.10 K | $29.18 B |
| 06/05/2026 | $213.60 | $214.76 (0.54%) | $215.71 | $212.30 | 778.30 K | $28.99 B |
| 06/04/2026 | $216.73 | $213.47 (-1.5%) | $216.73 | $212.06 | 1.14 M | $28.81 B |
| 06/03/2026 | $210.19 | $213.51 (1.58%) | $217.24 | $210.19 | 842.32 K | $28.82 B |
| 06/02/2026 | $208.58 | $211.84 (1.56%) | $212.51 | $208.58 | 519.70 K | $28.59 B |
| 06/01/2026 | $208.21 | $207.54 (-0.32%) | $208.37 | $204.52 | 673.63 K | $28.01 B |
| 05/29/2026 | $211.99 | $211.36 (-0.3%) | $213.27 | $209.87 | 1.30 M | $28.53 B |
| 05/28/2026 | $211.96 | $212.51 (0.26%) | $213.00 | $209.30 | 645.43 K | $28.68 B |
| 05/27/2026 | $215.73 | $213.37 (-1.09%) | $216.40 | $212.40 | 661.23 K | $28.80 B |
| 05/26/2026 | $212.14 | $215.40 (1.54%) | $215.95 | $211.96 | 924.72 K | $29.07 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.
