5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
+15.93%
YEAR-TO-DATE PERFORMANCE
+8.05%
1 YEAR PERFORMANCE
+13.67%
Dover Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $216.41 | $214.62 (-0.83%) | $217.44 | $214.01 | 599.00 K | $29.05 B |
| 05/12/2026 | $219.97 | $216.71 (-1.48%) | $220.48 | $214.84 | 775.41 K | $29.25 B |
| 05/11/2026 | $220.46 | $219.97 (-0.22%) | $221.76 | $218.85 | 652.15 K | $29.69 B |
| 05/08/2026 | $221.89 | $219.83 (-0.93%) | $221.89 | $218.80 | 711.75 K | $29.67 B |
| 05/07/2026 | $227.94 | $220.90 (-3.09%) | $228.35 | $219.80 | 943.68 K | $29.82 B |
| 05/06/2026 | $227.51 | $227.18 (-0.15%) | $230.73 | $226.28 | 997.72 K | $30.66 B |
| 05/05/2026 | $222.59 | $223.47 (0.4%) | $225.45 | $220.56 | 800.30 K | $30.16 B |
| 05/04/2026 | $224.72 | $220.86 (-1.72%) | $224.72 | $218.97 | 1.08 M | $29.81 B |
| 05/01/2026 | $226.86 | $225.79 (-0.47%) | $227.11 | $223.48 | 763.33 K | $30.48 B |
| 04/30/2026 | $222.28 | $226.41 (1.86%) | $227.58 | $221.32 | 1.31 M | $30.56 B |
| 04/29/2026 | $224.14 | $222.25 (-0.84%) | $225.43 | $220.28 | 671.95 K | $30.00 B |
| 04/28/2026 | $226.10 | $224.14 (-0.87%) | $226.30 | $222.59 | 1.11 M | $30.25 B |
| 04/27/2026 | $225.98 | $226.23 (0.11%) | $227.98 | $223.13 | 935.61 K | $30.54 B |
| 04/24/2026 | $228.82 | $224.78 (-1.77%) | $230.53 | $223.65 | 1.12 M | $30.34 B |
| 04/23/2026 | $222.61 | $228.15 (2.49%) | $232.71 | $221.23 | 2.39 M | $30.80 B |
| 04/22/2026 | $221.58 | $216.17 (-2.44%) | $221.58 | $215.60 | 862.69 K | $29.18 B |
| 04/21/2026 | $221.77 | $220.28 (-0.67%) | $224.11 | $219.72 | 922.87 K | $29.73 B |
| 04/20/2026 | $218.32 | $221.90 (1.64%) | $222.70 | $218.32 | 753.50 K | $29.95 B |
| 04/17/2026 | $216.00 | $219.07 (1.42%) | $222.14 | $215.64 | 2.56 M | $30.06 B |
| 04/16/2026 | $215.53 | $214.17 (-0.63%) | $218.38 | $213.78 | 793.05 K | $29.39 B |
| 04/15/2026 | $217.66 | $215.46 (-1.01%) | $217.66 | $212.04 | 994.40 K | $29.57 B |
| 04/14/2026 | $219.25 | $218.48 (-0.35%) | $220.30 | $216.92 | 788.14 K | $29.98 B |
| 04/13/2026 | $216.82 | $219.24 (1.12%) | $219.36 | $214.03 | 969.17 K | $30.09 B |
| 04/10/2026 | $219.24 | $217.12 (-0.97%) | $219.24 | $217.06 | 721.06 K | $29.80 B |
| 04/09/2026 | $215.86 | $218.32 (1.14%) | $219.56 | $215.74 | 947.74 K | $29.96 B |
| 04/08/2026 | $215.22 | $216.69 (0.68%) | $217.54 | $213.53 | 1.04 M | $29.74 B |
| 04/07/2026 | $206.70 | $207.54 (0.41%) | $207.88 | $205.01 | 785.89 K | $28.48 B |
| 04/06/2026 | $204.22 | $207.48 (1.6%) | $207.53 | $204.13 | 652.50 K | $28.47 B |
| 04/02/2026 | $202.00 | $205.38 (1.67%) | $208.25 | $200.63 | 918.04 K | $28.19 B |
| 04/01/2026 | $210.08 | $207.30 (-1.32%) | $211.89 | $206.99 | 1.18 M | $28.45 B |
| 03/31/2026 | $206.04 | $208.45 (1.17%) | $210.37 | $204.57 | 860.70 K | $28.61 B |
| 03/30/2026 | $208.31 | $202.81 (-2.64%) | $208.64 | $201.68 | 813.35 K | $27.83 B |
| 03/27/2026 | $209.00 | $206.60 (-1.15%) | $210.14 | $205.82 | 942.93 K | $28.35 B |
| 03/26/2026 | $213.27 | $209.21 (-1.9%) | $215.35 | $209.09 | 919.30 K | $28.71 B |
| 03/25/2026 | $217.96 | $215.16 (-1.28%) | $218.78 | $211.75 | 939.90 K | $29.53 B |
| 03/24/2026 | $209.91 | $215.58 (2.7%) | $216.48 | $209.33 | 900.16 K | $29.59 B |
| 03/23/2026 | $214.97 | $212.29 (-1.25%) | $216.09 | $212.08 | 1.29 M | $29.13 B |
| 03/20/2026 | $210.42 | $209.37 (-0.5%) | $213.43 | $207.70 | 1.92 M | $28.73 B |
| 03/19/2026 | $209.29 | $211.49 (1.05%) | $212.99 | $207.75 | 1.10 M | $29.02 B |
| 03/18/2026 | $213.26 | $212.23 (-0.48%) | $214.54 | $211.47 | 1.06 M | $29.13 B |
| 03/17/2026 | $211.32 | $213.82 (1.18%) | $215.71 | $208.47 | 1.63 M | $29.34 B |
| 03/16/2026 | $206.57 | $207.42 (0.41%) | $208.75 | $205.51 | 915.40 K | $28.47 B |
| 03/13/2026 | $205.40 | $203.93 (-0.72%) | $206.47 | $201.97 | 709.90 K | $27.99 B |
| 03/12/2026 | $207.86 | $203.80 (-1.95%) | $208.44 | $203.25 | 1.26 M | $27.97 B |
| 03/11/2026 | $209.10 | $210.34 (0.59%) | $210.80 | $206.92 | 935.20 K | $28.87 B |
| 03/10/2026 | $211.50 | $210.26 (-0.59%) | $214.16 | $208.53 | 819.28 K | $28.86 B |
| 03/09/2026 | $204.72 | $211.00 (3.07%) | $211.26 | $201.79 | 1.33 M | $28.96 B |
| 03/06/2026 | $211.73 | $208.42 (-1.56%) | $211.73 | $206.88 | 1.96 M | $28.60 B |
| 03/05/2026 | $220.04 | $215.58 (-2.03%) | $220.74 | $213.60 | 1.63 M | $29.59 B |
| 03/04/2026 | $221.14 | $221.84 (0.32%) | $222.13 | $219.66 | 1.11 M | $30.44 B |
| 03/03/2026 | $219.46 | $220.76 (0.59%) | $221.77 | $217.22 | 1.43 M | $30.30 B |
| 03/02/2026 | $220.18 | $226.40 (2.82%) | $226.43 | $217.69 | 1.27 M | $31.07 B |
| 02/27/2026 | $224.60 | $225.50 (0.4%) | $225.60 | $222.04 | 1.56 M | $30.95 B |
| 02/26/2026 | $227.68 | $227.14 (-0.24%) | $228.84 | $224.22 | 890.00 K | $31.17 B |
| 02/25/2026 | $231.89 | $226.73 (-2.23%) | $232.49 | $224.33 | 1.29 M | $31.12 B |
| 02/24/2026 | $231.33 | $231.35 (0.01%) | $233.85 | $229.91 | 1.05 M | $31.75 B |
| 02/23/2026 | $232.82 | $230.73 (-0.9%) | $234.00 | $228.58 | 1.09 M | $31.66 B |
| 02/20/2026 | $232.15 | $233.31 (0.5%) | $236.69 | $231.02 | 1.42 M | $32.02 B |
| 02/19/2026 | $231.12 | $232.52 (0.61%) | $233.19 | $230.82 | 968.53 K | $31.91 B |
| 02/18/2026 | $233.52 | $232.08 (-0.62%) | $234.73 | $231.14 | 1.39 M | $31.85 B |
| 02/17/2026 | $229.43 | $233.25 (1.66%) | $234.01 | $229.43 | 1.40 M | $32.01 B |
| 02/13/2026 | $230.80 | $231.63 (0.36%) | $233.91 | $225.26 | 1.78 M | $31.79 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.
