Dover Corporation (DOV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 210.88 | 213.63 | 210.53 | 211.13 | +0.14% | 992,600 |
| 2026-08-06 | 213.00 | 214.57 | 209.93 | 210.84 | +0.21% | 915,700 |
| 2026-08-05 | 211.55 | 213.60 | 210.14 | 210.40 | +0.22% | 1,235,300 |
| 2026-08-04 | 207.51 | 210.85 | 203.98 | 209.93 | +2.05% | 734,200 |
| 2026-08-03 | 203.26 | 206.99 | 203.26 | 205.72 | +0.54% | 1,113,100 |
| 2026-07-31 | 205.26 | 205.68 | 203.25 | 204.62 | +0.27% | 1,353,000 |
| 2026-07-30 | 200.76 | 204.48 | 199.75 | 204.06 | +3.07% | 1,401,500 |
| 2026-07-29 | 201.08 | 201.58 | 197.21 | 197.99 | -2.51% | 1,085,700 |
| 2026-07-28 | 206.00 | 206.78 | 201.54 | 203.08 | -1.35% | 1,482,000 |
| 2026-07-27 | 202.65 | 205.97 | 201.99 | 205.85 | +1.81% | 1,354,900 |
| 2026-07-24 | 200.75 | 204.94 | 200.00 | 202.20 | +2.22% | 2,321,900 |
| 2026-07-23 | 201.46 | 203.00 | 193.75 | 197.80 | -7.80% | 4,096,300 |
| 2026-07-22 | 212.18 | 215.08 | 210.82 | 214.53 | +1.47% | 1,131,000 |
| 2026-07-21 | 211.73 | 213.83 | 208.21 | 211.42 | +0.85% | 745,100 |
| 2026-07-20 | 214.68 | 215.76 | 208.97 | 209.63 | -2.12% | 828,500 |
| 2026-07-17 | 214.23 | 218.68 | 213.42 | 214.18 | -1.53% | 851,200 |
| 2026-07-16 | 212.03 | 217.99 | 211.94 | 217.51 | +2.47% | 848,200 |
| 2026-07-15 | 214.00 | 215.82 | 208.89 | 212.26 | -0.88% | 997,800 |
| 2026-07-14 | 217.41 | 217.81 | 213.06 | 214.15 | -0.06% | 602,600 |
| 2026-07-13 | 215.33 | 217.51 | 213.36 | 214.27 | -0.49% | 726,800 |
| 2026-07-10 | 212.82 | 217.56 | 212.11 | 215.33 | +1.78% | 1,048,600 |
| 2026-07-09 | 214.00 | 214.60 | 210.29 | 211.57 | +0.05% | 1,136,400 |
| 2026-07-08 | 213.07 | 213.11 | 208.83 | 211.47 | -1.21% | 907,600 |
| 2026-07-07 | 213.04 | 214.69 | 210.42 | 214.05 | -0.32% | 1,542,600 |
| 2026-07-06 | 213.06 | 215.50 | 210.21 | 214.74 | +0.48% | 1,632,600 |
| 2026-07-02 | 217.97 | 218.25 | 211.83 | 213.71 | -1.59% | 1,136,800 |
| 2026-07-01 | 222.93 | 223.51 | 217.14 | 217.17 | -3.17% | 1,389,300 |
| 2026-06-30 | 225.58 | 226.22 | 223.29 | 224.28 | +0.12% | 960,200 |
| 2026-06-29 | 224.79 | 226.50 | 222.41 | 224.00 | -0.87% | 964,400 |
| 2026-06-26 | 229.59 | 229.59 | 224.38 | 225.96 | -2.07% | 1,733,700 |
| 2026-06-25 | 227.22 | 233.65 | 224.59 | 230.73 | +2.86% | 681,700 |
| 2026-06-24 | 224.33 | 226.74 | 223.34 | 224.31 | +0.34% | 1,039,600 |
| 2026-06-23 | 225.25 | 227.14 | 221.85 | 223.54 | -2.55% | 1,033,800 |
| 2026-06-22 | 223.85 | 229.46 | 222.99 | 229.40 | +2.61% | 1,164,100 |
| 2026-06-18 | 223.27 | 226.22 | 222.28 | 223.57 | +1.26% | 2,560,900 |
| 2026-06-17 | 222.94 | 228.05 | 220.10 | 220.79 | -0.83% | 1,271,600 |
| 2026-06-16 | 222.26 | 225.58 | 222.12 | 222.63 | +0.89% | 726,900 |
| 2026-06-15 | 221.72 | 223.48 | 219.91 | 220.67 | +1.49% | 811,000 |
| 2026-06-12 | 220.78 | 221.33 | 216.29 | 217.43 | -0.50% | 1,301,500 |
| 2026-06-11 | 215.64 | 220.29 | 214.47 | 218.53 | +2.23% | 1,019,500 |
| 2026-06-10 | 220.86 | 223.39 | 213.33 | 213.76 | -3.26% | 802,900 |
| 2026-06-09 | 218.11 | 222.74 | 217.63 | 220.97 | +2.21% | 775,700 |
| 2026-06-08 | 214.77 | 217.96 | 214.04 | 216.19 | +0.67% | 804,100 |
| 2026-06-05 | 213.60 | 215.71 | 212.30 | 214.76 | +0.60% | 778,300 |
| 2026-06-04 | 216.73 | 216.73 | 212.06 | 213.47 | -0.02% | 1,136,800 |
| 2026-06-03 | 210.19 | 217.24 | 210.19 | 213.51 | +0.79% | 842,200 |
| 2026-06-02 | 208.58 | 212.51 | 208.58 | 211.84 | +2.07% | 519,500 |
| 2026-06-01 | 208.21 | 208.37 | 204.52 | 207.54 | -1.81% | 673,600 |
| 2026-05-29 | 211.99 | 213.27 | 209.87 | 211.36 | -0.54% | 1,303,100 |
| 2026-05-28 | 211.96 | 213.00 | 209.30 | 212.51 | -0.40% | 645,400 |
| 2026-05-27 | 215.73 | 216.40 | 212.40 | 213.37 | -0.94% | 661,200 |
| 2026-05-26 | 212.14 | 215.95 | 211.96 | 215.40 | +2.62% | 924,200 |
| 2026-05-22 | 209.23 | 210.84 | 207.27 | 209.90 | +1.03% | 566,600 |
| 2026-05-21 | 209.65 | 209.96 | 206.16 | 207.77 | -1.52% | 912,200 |
| 2026-05-20 | 208.50 | 211.11 | 205.72 | 210.98 | +1.65% | 718,600 |
| 2026-05-19 | 209.30 | 209.77 | 205.60 | 207.55 | -1.56% | 1,112,000 |
| 2026-05-18 | 210.95 | 212.12 | 209.20 | 210.83 | +0.03% | 654,100 |
| 2026-05-15 | 211.87 | 212.98 | 209.88 | 210.77 | -1.67% | 657,800 |
| 2026-05-14 | 216.20 | 216.82 | 213.40 | 214.36 | -0.12% | 735,400 |
| 2026-05-13 | 217.26 | 217.44 | 214.01 | 214.62 | -0.96% | 608,800 |
| 2026-05-12 | 219.97 | 220.48 | 214.84 | 216.71 | -1.48% | 775,400 |
| 2026-05-11 | 220.46 | 221.76 | 218.85 | 219.97 | +0.06% | 652,100 |
| 2026-05-08 | 221.89 | 221.89 | 218.80 | 219.83 | -0.48% | 711,700 |
| 2026-05-07 | 227.94 | 228.35 | 219.80 | 220.90 | -2.76% | 943,600 |
| 2026-05-06 | 227.51 | 230.73 | 226.28 | 227.18 | +1.66% | 997,700 |
| 2026-05-05 | 222.59 | 225.45 | 220.56 | 223.47 | +1.18% | 800,300 |
| 2026-05-04 | 224.72 | 224.72 | 218.97 | 220.86 | -2.18% | 1,076,600 |
| 2026-05-01 | 226.86 | 227.11 | 223.48 | 225.79 | -0.27% | 763,300 |
| 2026-04-30 | 222.28 | 227.58 | 221.32 | 226.41 | +1.87% | 1,313,600 |
| 2026-04-29 | 224.14 | 225.43 | 220.28 | 222.25 | -0.84% | 671,900 |
| 2026-04-28 | 226.10 | 226.30 | 222.59 | 224.14 | -0.92% | 1,107,200 |
| 2026-04-27 | 225.98 | 227.98 | 223.13 | 226.23 | +0.65% | 935,600 |
| 2026-04-24 | 228.82 | 230.53 | 223.65 | 224.78 | -1.48% | 1,122,700 |
| 2026-04-23 | 222.61 | 232.71 | 221.23 | 228.15 | +5.54% | 2,386,500 |
| 2026-04-22 | 221.58 | 221.58 | 215.60 | 216.17 | -1.87% | 862,600 |
| 2026-04-21 | 221.77 | 224.11 | 219.72 | 220.28 | -0.73% | 922,800 |
| 2026-04-20 | 218.32 | 222.70 | 218.32 | 221.90 | +1.29% | 753,500 |
| 2026-04-17 | 216.00 | 222.14 | 215.64 | 219.07 | +2.29% | 2,560,100 |
| 2026-04-16 | 215.53 | 218.38 | 213.78 | 214.17 | -0.60% | 793,000 |
| 2026-04-15 | 217.66 | 217.66 | 212.04 | 215.46 | -1.38% | 994,400 |
| 2026-04-14 | 219.25 | 220.30 | 216.92 | 218.48 | -0.35% | 788,100 |
| 2026-04-13 | 216.82 | 219.36 | 214.03 | 219.24 | +0.98% | 969,100 |
| 2026-04-10 | 219.24 | 219.24 | 217.06 | 217.12 | -0.55% | 721,000 |
| 2026-04-09 | 215.86 | 219.56 | 215.74 | 218.32 | +0.75% | 947,700 |
| 2026-04-08 | 215.22 | 217.54 | 213.53 | 216.69 | +4.41% | 1,041,900 |
| 2026-04-07 | 206.70 | 207.88 | 205.01 | 207.54 | +0.03% | 785,800 |
| 2026-04-06 | 204.22 | 207.53 | 204.13 | 207.48 | +1.02% | 652,500 |
| 2026-04-02 | 202.00 | 208.25 | 200.63 | 205.38 | -0.93% | 918,000 |
| 2026-04-01 | 210.08 | 211.89 | 206.99 | 207.30 | -0.55% | 1,178,500 |
| 2026-03-31 | 206.04 | 210.37 | 204.57 | 208.45 | +2.78% | 860,700 |
| 2026-03-30 | 208.31 | 208.64 | 201.68 | 202.81 | -1.83% | 813,200 |
| 2026-03-27 | 209.00 | 210.14 | 205.82 | 206.60 | -1.25% | 942,900 |
| 2026-03-26 | 213.27 | 215.35 | 209.09 | 209.21 | -2.77% | 919,300 |
| 2026-03-25 | 217.96 | 218.78 | 211.75 | 215.16 | -0.19% | 939,900 |
| 2026-03-24 | 209.91 | 216.48 | 209.33 | 215.58 | +1.55% | 900,100 |
| 2026-03-23 | 214.97 | 216.09 | 212.08 | 212.29 | +1.39% | 1,291,900 |
| 2026-03-20 | 210.42 | 213.43 | 207.70 | 209.37 | -1.00% | 1,922,900 |
| 2026-03-19 | 209.29 | 212.99 | 207.75 | 211.49 | -0.35% | 1,097,000 |
| 2026-03-18 | 213.26 | 214.54 | 211.47 | 212.23 | -0.74% | 1,056,400 |
| 2026-03-17 | 211.32 | 215.71 | 208.47 | 213.82 | +3.09% | 1,625,800 |
| 2026-03-16 | 206.57 | 208.75 | 205.51 | 207.42 | +1.71% | 915,400 |
| 2026-03-13 | 205.40 | 206.47 | 201.97 | 203.93 | +0.06% | 709,900 |
| 2026-03-12 | 207.86 | 208.44 | 203.25 | 203.80 | -3.11% | 1,255,900 |
| 2026-03-11 | 209.10 | 210.80 | 206.92 | 210.34 | +0.04% | 930,200 |
| 2026-03-10 | 211.50 | 214.16 | 208.53 | 210.26 | -0.35% | 819,100 |
| 2026-03-09 | 204.72 | 211.26 | 201.79 | 211.00 | +1.24% | 1,334,400 |
| 2026-03-06 | 211.73 | 211.73 | 206.88 | 208.42 | -3.32% | 1,955,500 |
| 2026-03-05 | 220.04 | 220.74 | 213.60 | 215.58 | -2.82% | 1,625,800 |
| 2026-03-04 | 221.14 | 222.13 | 219.66 | 221.84 | +0.49% | 1,111,500 |
| 2026-03-03 | 219.46 | 221.77 | 217.22 | 220.76 | -2.49% | 1,432,500 |
| 2026-03-02 | 220.18 | 226.43 | 217.69 | 226.40 | +0.40% | 1,272,000 |
| 2026-02-27 | 224.60 | 225.60 | 222.04 | 225.50 | -0.72% | 1,555,200 |
| 2026-02-26 | 227.68 | 228.84 | 224.22 | 227.14 | +0.18% | 890,000 |
| 2026-02-25 | 231.89 | 232.49 | 224.33 | 226.73 | -2.00% | 1,292,900 |
| 2026-02-24 | 231.33 | 233.85 | 229.91 | 231.35 | +0.27% | 1,048,600 |
| 2026-02-23 | 232.82 | 234.00 | 228.58 | 230.73 | -1.11% | 1,086,000 |
| 2026-02-20 | 232.15 | 236.69 | 231.02 | 233.31 | +0.34% | 1,421,600 |
| 2026-02-19 | 231.12 | 233.19 | 230.82 | 232.52 | +0.19% | 968,200 |
| 2026-02-18 | 233.52 | 234.73 | 231.14 | 232.08 | -0.50% | 1,392,800 |
| 2026-02-17 | 229.43 | 234.01 | 229.43 | 233.25 | +0.70% | 1,403,800 |
| 2026-02-13 | 230.80 | 233.91 | 225.26 | 231.63 | +0.46% | 1,780,000 |
| 2026-02-12 | 234.61 | 237.54 | 229.95 | 230.57 | -1.07% | 2,026,100 |
| 2026-02-11 | 230.81 | 233.88 | 230.15 | 233.07 | +1.56% | 1,301,400 |
| 2026-02-10 | 224.46 | 230.36 | 224.16 | 229.48 | +2.00% | 1,392,300 |
| 2026-02-09 | 222.95 | 225.23 | 222.10 | 224.99 | +0.59% | 1,283,800 |
| 2026-02-06 | 220.01 | 224.03 | 218.85 | 223.66 | +2.81% | 1,209,000 |
| 2026-02-05 | 219.44 | 219.89 | 215.86 | 217.55 | -1.12% | 1,731,800 |
| 2026-02-04 | 212.86 | 220.48 | 212.86 | 220.02 | +3.95% | 2,155,500 |
| 2026-02-03 | 207.56 | 211.88 | 207.40 | 211.66 | +2.09% | 1,819,200 |
| 2026-02-02 | 201.50 | 208.30 | 201.50 | 207.32 | +2.89% | 1,827,000 |
| 2026-01-30 | 200.35 | 205.58 | 199.85 | 201.49 | -0.51% | 2,050,600 |
| 2026-01-29 | 208.54 | 209.00 | 197.97 | 202.53 | -1.68% | 3,182,600 |
| 2026-01-28 | 207.28 | 208.56 | 204.30 | 206.00 | -0.61% | 1,392,900 |
| 2026-01-27 | 208.48 | 209.00 | 207.01 | 207.26 | -0.21% | 848,100 |
| 2026-01-26 | 207.48 | 208.33 | 206.12 | 207.70 | +0.48% | 864,700 |
| 2026-01-23 | 208.90 | 208.90 | 206.19 | 206.71 | -1.30% | 1,185,300 |
| 2026-01-22 | 209.89 | 210.75 | 207.77 | 209.43 | +0.42% | 1,166,700 |
| 2026-01-21 | 203.25 | 209.75 | 202.60 | 208.55 | +3.62% | 1,544,200 |
| 2026-01-20 | 203.26 | 204.61 | 200.38 | 201.27 | -2.58% | 1,411,200 |
| 2026-01-16 | 205.88 | 207.60 | 205.50 | 206.61 | +0.36% | 1,701,300 |
| 2026-01-15 | 205.68 | 208.14 | 204.63 | 205.86 | +0.74% | 1,148,500 |
| 2026-01-14 | 204.49 | 205.38 | 202.44 | 204.34 | -0.03% | 890,500 |
| 2026-01-13 | 204.00 | 205.16 | 202.94 | 204.40 | +0.47% | 751,500 |
| 2026-01-12 | 201.87 | 203.83 | 200.69 | 203.44 | +0.77% | 980,500 |
| 2026-01-09 | 202.89 | 203.06 | 200.77 | 201.89 | -0.05% | 992,400 |
| 2026-01-08 | 198.83 | 203.12 | 197.32 | 201.99 | +1.31% | 813,700 |
| 2026-01-07 | 203.45 | 204.24 | 199.12 | 199.38 | -2.02% | 1,078,900 |
| 2026-01-06 | 202.27 | 203.81 | 199.51 | 203.50 | +0.61% | 1,409,300 |
| 2026-01-05 | 198.18 | 203.39 | 197.93 | 202.27 | +3.33% | 1,410,100 |
| 2026-01-02 | 195.18 | 197.55 | 193.89 | 195.75 | +0.26% | 1,327,200 |
| 2025-12-31 | 197.86 | 198.00 | 194.89 | 195.24 | -1.28% | 777,200 |
| 2025-12-30 | 198.60 | 198.71 | 197.37 | 197.78 | -0.63% | 593,400 |
| 2025-12-29 | 200.00 | 200.05 | 198.52 | 199.03 | -0.56% | 528,100 |
| 2025-12-26 | 199.86 | 200.40 | 199.27 | 200.15 | +0.30% | 341,900 |
| 2025-12-24 | 200.25 | 200.92 | 199.29 | 199.56 | -0.20% | 294,900 |
| 2025-12-23 | 199.43 | 200.45 | 198.71 | 199.95 | +0.22% | 594,900 |
| 2025-12-22 | 196.32 | 199.70 | 196.32 | 199.51 | +1.68% | 844,400 |
| 2025-12-19 | 195.55 | 197.25 | 195.12 | 196.21 | +0.07% | 2,534,500 |
| 2025-12-18 | 197.43 | 198.82 | 195.47 | 196.07 | -0.04% | 1,224,100 |
| 2025-12-17 | 196.19 | 199.10 | 194.99 | 196.15 | -0.23% | 1,077,600 |
| 2025-12-16 | 201.37 | 202.23 | 195.43 | 196.61 | -2.33% | 1,286,900 |
| 2025-12-15 | 200.39 | 202.11 | 199.84 | 201.30 | +1.09% | 1,191,300 |
| 2025-12-12 | 201.89 | 203.69 | 199.04 | 199.12 | -1.07% | 1,272,300 |
| 2025-12-11 | 196.37 | 201.72 | 195.92 | 201.28 | +2.85% | 1,475,700 |
| 2025-12-10 | 190.84 | 196.46 | 189.95 | 195.70 | +2.96% | 1,043,700 |
| 2025-12-09 | 190.33 | 192.08 | 189.45 | 190.08 | -0.63% | 1,089,500 |
| 2025-12-08 | 191.07 | 192.60 | 190.28 | 191.28 | +0.10% | 949,800 |
| 2025-12-05 | 189.98 | 191.17 | 189.58 | 191.09 | +0.24% | 770,700 |
| 2025-12-04 | 190.15 | 191.54 | 188.32 | 190.64 | +0.19% | 896,500 |
| 2025-12-03 | 187.92 | 190.34 | 187.48 | 190.27 | +1.49% | 1,005,300 |
| 2025-12-02 | 185.38 | 188.00 | 183.68 | 187.48 | +1.40% | 1,214,200 |
| 2025-12-01 | 183.56 | 187.45 | 183.19 | 184.89 | -0.21% | 958,900 |
| 2025-11-28 | 185.85 | 186.90 | 185.28 | 185.28 | -0.49% | 422,500 |
| 2025-11-26 | 185.72 | 187.35 | 185.09 | 186.19 | +0.09% | 768,000 |
| 2025-11-25 | 184.78 | 186.58 | 182.91 | 186.02 | +1.63% | 729,600 |
| 2025-11-24 | 183.47 | 184.01 | 181.66 | 183.04 | -0.29% | 1,192,500 |
| 2025-11-21 | 178.69 | 184.31 | 178.32 | 183.58 | +3.12% | 994,200 |
| 2025-11-20 | 181.93 | 182.80 | 177.87 | 178.03 | -0.90% | 1,383,900 |
| 2025-11-19 | 179.70 | 181.35 | 179.20 | 179.64 | -0.08% | 1,171,300 |
| 2025-11-18 | 179.54 | 180.88 | 178.77 | 179.78 | -0.15% | 1,603,400 |
| 2025-11-17 | 182.41 | 182.87 | 179.98 | 180.05 | -1.68% | 2,147,600 |
| 2025-11-14 | 180.98 | 184.29 | 180.71 | 183.12 | +0.63% | 957,800 |
| 2025-11-13 | 182.99 | 184.64 | 181.58 | 181.97 | -0.90% | 1,214,200 |
| 2025-11-12 | 183.38 | 185.88 | 183.32 | 183.62 | -0.19% | 1,244,500 |
| 2025-11-11 | 182.55 | 187.52 | 182.10 | 183.97 | +1.03% | 1,468,300 |
| 2025-11-10 | 181.56 | 183.35 | 180.55 | 182.09 | +0.98% | 937,700 |
| 2025-11-07 | 178.24 | 180.68 | 176.91 | 180.33 | +0.99% | 868,800 |
| 2025-11-06 | 180.49 | 182.50 | 177.30 | 178.57 | -0.60% | 801,900 |
| 2025-11-05 | 177.58 | 180.40 | 177.20 | 179.65 | +0.79% | 647,200 |
| 2025-11-04 | 177.25 | 178.52 | 176.40 | 178.24 | +0.04% | 696,400 |
| 2025-11-03 | 180.79 | 180.79 | 176.99 | 178.16 | -1.82% | 1,122,900 |
| 2025-10-31 | 179.10 | 182.87 | 179.10 | 181.46 | +0.73% | 1,895,600 |
| 2025-10-30 | 180.07 | 185.40 | 179.70 | 180.14 | -0.37% | 1,223,200 |
| 2025-10-29 | 180.18 | 181.69 | 179.44 | 180.80 | +0.61% | 1,568,100 |
| 2025-10-28 | 178.44 | 179.92 | 177.30 | 179.71 | +0.98% | 1,125,000 |
| 2025-10-27 | 179.41 | 180.02 | 177.29 | 177.96 | +0.30% | 1,172,300 |
| 2025-10-24 | 180.80 | 180.80 | 177.40 | 177.43 | -2.09% | 1,575,900 |
| 2025-10-23 | 172.52 | 181.36 | 170.00 | 181.22 | +8.12% | 2,234,500 |
| 2025-10-22 | 172.92 | 173.58 | 167.34 | 167.61 | -3.14% | 2,069,400 |
| 2025-10-21 | 168.29 | 173.63 | 168.29 | 173.04 | +2.44% | 1,453,300 |
| 2025-10-20 | 167.65 | 169.35 | 166.93 | 168.92 | +1.45% | 1,165,300 |
| 2025-10-17 | 165.35 | 166.59 | 164.73 | 166.50 | +0.22% | 2,917,400 |
| 2025-10-16 | 163.52 | 166.37 | 163.33 | 166.13 | +2.13% | 1,945,900 |
| 2025-10-15 | 164.80 | 164.99 | 161.28 | 162.66 | +0.07% | 1,048,000 |
| 2025-10-14 | 159.18 | 163.67 | 158.97 | 162.55 | +0.86% | 1,093,800 |
| 2025-10-13 | 163.85 | 163.85 | 161.16 | 161.16 | -0.18% | 1,187,200 |
| 2025-10-10 | 163.21 | 164.06 | 160.40 | 161.45 | -0.52% | 1,681,900 |
| 2025-10-09 | 165.41 | 165.45 | 162.05 | 162.30 | -1.49% | 831,200 |
| 2025-10-08 | 165.41 | 166.00 | 163.72 | 164.75 | +0.10% | 697,000 |
| 2025-10-07 | 167.30 | 167.34 | 164.22 | 164.59 | -1.16% | 825,500 |
| 2025-10-06 | 167.68 | 167.75 | 165.17 | 166.52 | -0.05% | 791,300 |
| 2025-10-03 | 166.49 | 168.32 | 166.34 | 166.61 | -0.08% | 832,600 |
| 2025-10-02 | 166.71 | 168.18 | 166.07 | 166.75 | +0.21% | 793,400 |
| 2025-10-01 | 165.40 | 167.48 | 165.32 | 166.40 | -0.26% | 768,700 |
| 2025-09-30 | 166.42 | 167.15 | 164.62 | 166.83 | +0.11% | 1,151,300 |
| 2025-09-29 | 168.98 | 169.01 | 166.24 | 166.64 | -0.80% | 1,304,000 |
| 2025-09-26 | 166.47 | 168.25 | 165.58 | 167.99 | +1.45% | 849,600 |
| 2025-09-25 | 166.08 | 166.45 | 163.70 | 165.59 | -1.02% | 1,377,800 |
| 2025-09-24 | 169.07 | 169.75 | 167.04 | 167.29 | -1.06% | 1,205,900 |
| 2025-09-23 | 171.34 | 172.26 | 168.49 | 169.09 | -0.68% | 1,133,200 |
| 2025-09-22 | 170.35 | 170.95 | 169.52 | 170.24 | -0.64% | 855,500 |
| 2025-09-19 | 173.15 | 173.56 | 170.89 | 171.34 | -0.84% | 1,492,700 |
| 2025-09-18 | 172.68 | 174.37 | 171.92 | 172.80 | +0.79% | 831,400 |
| 2025-09-17 | 173.24 | 175.81 | 170.38 | 171.45 | -0.65% | 720,400 |
| 2025-09-16 | 171.90 | 172.86 | 171.04 | 172.57 | +0.37% | 947,300 |
| 2025-09-15 | 173.11 | 173.86 | 171.69 | 171.94 | -0.60% | 742,900 |
| 2025-09-12 | 177.45 | 177.60 | 172.88 | 172.98 | -2.87% | 1,133,100 |
| 2025-09-11 | 175.79 | 178.61 | 175.79 | 178.10 | +1.40% | 1,031,800 |
| 2025-09-10 | 175.19 | 177.86 | 174.94 | 175.64 | +0.55% | 882,300 |
| 2025-09-09 | 177.52 | 177.52 | 174.05 | 174.68 | -1.87% | 764,700 |
| 2025-09-08 | 177.77 | 178.63 | 175.82 | 178.00 | +0.14% | 1,136,100 |
| 2025-09-05 | 178.96 | 180.48 | 176.60 | 177.75 | -0.34% | 1,047,500 |
| 2025-09-04 | 174.74 | 178.40 | 174.26 | 178.36 | +2.08% | 771,600 |
| 2025-09-03 | 175.49 | 175.99 | 173.96 | 174.73 | -0.59% | 724,100 |
| 2025-09-02 | 176.70 | 176.81 | 174.38 | 175.77 | -1.73% | 955,400 |
| 2025-08-29 | 180.90 | 181.57 | 178.65 | 178.86 | -1.50% | 497,000 |
| 2025-08-28 | 182.81 | 183.43 | 181.01 | 181.59 | -0.61% | 570,300 |
| 2025-08-27 | 181.51 | 183.68 | 181.28 | 182.71 | +0.27% | 546,300 |
| 2025-08-26 | 180.45 | 182.56 | 179.96 | 182.21 | +0.94% | 1,566,000 |
| 2025-08-25 | 183.26 | 183.33 | 180.46 | 180.51 | -1.40% | 514,200 |
| 2025-08-22 | 178.72 | 183.84 | 178.54 | 183.07 | +3.19% | 1,059,300 |
| 2025-08-21 | 178.00 | 179.43 | 177.07 | 177.41 | -0.74% | 841,900 |
| 2025-08-20 | 179.14 | 179.60 | 177.74 | 178.74 | -0.54% | 881,100 |
| 2025-08-19 | 177.77 | 180.17 | 177.22 | 179.71 | +1.45% | 1,379,000 |
| 2025-08-18 | 176.42 | 177.54 | 175.71 | 177.15 | +0.35% | 555,800 |
| 2025-08-15 | 179.64 | 179.64 | 176.43 | 176.54 | -1.59% | 620,600 |
| 2025-08-14 | 180.77 | 181.02 | 178.59 | 179.40 | -1.88% | 772,100 |
| 2025-08-13 | 178.77 | 182.91 | 178.64 | 182.83 | +2.72% | 1,119,400 |
| 2025-08-12 | 176.43 | 178.09 | 175.76 | 177.99 | +1.54% | 901,600 |
| 2025-08-11 | 174.22 | 175.45 | 173.83 | 175.29 | +1.02% | 1,334,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.30%). Worst month: Mar (-2.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dover Corporation's (DOV) latest close?
211.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is DOV's 52-week high and low?
237.54 high and 158.97 low over the trailing 52 weeks, as of 2026-08-07.
What is Dover Corporation's strongest and weakest month historically?
Historically, DOV's strongest calendar month has been Nov (average +7.30%) and its weakest Mar (average -2.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.