⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

DOV

Dover Corporation

Industrials · Specialty Industrial Machinery

191.42USD

-3.3200 (-1.70%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Dover Corporation
High
233.31
on 02/20/26
Low
161.16
on 10/13/25
Average
202.4011
1.14mm
Net Chg
16.74
+9.40%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26194.741,694,600
Fr 09/04/26192.881,358,400
Th 09/03/26191.071,572,000
We 09/02/26188.901,305,800
Tu 09/01/26189.931,340,485
Mo 08/31/26194.231,703,370
Fr 08/28/26198.681,215,415
Th 08/27/26201.82997,502
We 08/26/26204.661,160,770
Tu 08/25/26202.06961,689
Mo 08/24/26203.62744,728
Fr 08/21/26201.92692,000
Th 08/20/26199.88843,600
We 08/19/26202.381,199,800
Tu 08/18/26203.06702,200
Mo 08/17/26206.47721,100
Fr 08/14/26207.07709,900
Th 08/13/26206.66877,800
We 08/12/26208.07894,600
Tu 08/11/26208.451,087,400
Mo 08/10/26210.10782,000
Fr 08/07/26211.13992,600
DateLast PriceVolume
Th 08/06/26210.84915,700
We 08/05/26210.401,235,300
Tu 08/04/26209.93734,200
Mo 08/03/26205.721,113,100
Fr 07/31/26204.621,353,000
Th 07/30/26204.061,401,500
We 07/29/26197.991,085,700
Tu 07/28/26203.081,482,000
Mo 07/27/26205.851,354,900
DateLast PriceVolume
Tu 07/07/26214.051,542,600
Mo 07/06/26214.741,632,600
Th 07/02/26213.711,136,800
We 07/01/26217.171,389,300
Tu 06/30/26224.28960,200
Mo 06/29/26224.00964,400
Fr 06/26/26225.961,733,700
Th 06/25/26230.73681,700
We 06/24/26224.31
DateLast PriceVolume
We 06/03/26213.51842,200
Tu 06/02/26211.84519,500
Mo 06/01/26207.54673,600
Fr 05/29/26211.361,303,100
Th 05/28/26212.51645,400
We 05/27/26213.37661,200
Tu 05/26/26215.40924,200
Fr 05/22/26209.90566,600
Th 05/21/26207.77
DateLast PriceVolume
Fr 05/01/26225.79763,300
Th 04/30/26226.411,313,600
We 04/29/26222.25671,900
Tu 04/28/26224.141,107,200
Mo 04/27/26226.23935,600
Fr 04/24/26224.781,122,700
Th 04/23/26228.152,386,500
We 04/22/26216.17862,600
Tu 04/21/26220.28922,800
DateLast PriceVolume
Tu 03/31/26208.45860,700
Mo 03/30/26202.81813,200
Fr 03/27/26206.60942,900
Th 03/26/26209.21919,300
We 03/25/26215.16939,900
Tu 03/24/26215.58900,100
Mo 03/23/26212.291,291,900
Fr 03/20/26209.371,922,900
Th 03/19/26211.49
DateLast PriceVolume
Fr 02/27/26225.501,555,200
Th 02/26/26227.14890,000
We 02/25/26226.731,292,900
Tu 02/24/26231.351,048,600
Mo 02/23/26230.731,086,000
Fr 02/20/26233.311,421,600
Th 02/19/26232.52968,200
We 02/18/26232.081,392,800
Tu 02/17/26233.251,403,800
DateLast PriceVolume
Tu 01/27/26207.26848,100
Mo 01/26/26207.70864,700
Fr 01/23/26206.711,185,300
Th 01/22/26209.431,166,700
We 01/21/26208.551,544,200
Tu 01/20/26201.271,411,200
Fr 01/16/26206.611,701,300
Th 01/15/26205.861,148,500
We 01/14/26204.34
DateLast PriceVolume
Tu 12/23/25199.95594,900
Mo 12/22/25199.51844,400
Fr 12/19/25196.212,534,500
Th 12/18/25196.071,224,100
We 12/17/25196.151,077,600
Tu 12/16/25196.611,286,900
Mo 12/15/25201.301,191,300
Fr 12/12/25199.121,272,300
Th 12/11/25201.28
DateLast PriceVolume
Th 11/20/25178.031,383,900
We 11/19/25179.641,171,300
Tu 11/18/25179.781,603,400
Mo 11/17/25180.052,147,600
Fr 11/14/25183.12957,800
Th 11/13/25181.971,214,200
We 11/12/25183.621,244,500
Tu 11/11/25183.971,468,300
Mo 11/10/25182.09937,700
DateLast PriceVolume
Tu 10/21/25173.041,453,300
Mo 10/20/25168.921,165,300
Fr 10/17/25166.502,917,400
Th 10/16/25166.131,945,900
We 10/15/25162.661,048,000
Tu 10/14/25162.551,093,800
Mo 10/13/25161.161,187,200
Fr 10/10/25161.451,681,900
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25171.341,492,700
Th 09/18/25172.80831,400
We 09/17/25171.45720,400
Tu 09/16/25172.57947,300
Mo 09/15/25171.94742,900
Fr 09/12/25172.981,133,100
Th 09/11/25178.101,031,800
We 09/10/25175.64882,300
Tu 09/09/25174.68764,700
Fr 07/24/26202.202,321,900
Th 07/23/26197.804,096,300
We 07/22/26214.531,131,000
Tu 07/21/26211.42745,100
Mo 07/20/26209.63828,500
Fr 07/17/26214.18851,200
Th 07/16/26217.51848,200
We 07/15/26212.26997,800
Tu 07/14/26214.15602,600
Mo 07/13/26214.27726,800
Fr 07/10/26215.331,048,600
Th 07/09/26211.571,136,400
We 07/08/26211.47907,600
1,039,600
Tu 06/23/26223.541,033,800
Mo 06/22/26229.401,164,100
Th 06/18/26223.572,560,900
We 06/17/26220.791,271,600
Tu 06/16/26222.63726,900
Mo 06/15/26220.67811,000
Fr 06/12/26217.431,301,500
Th 06/11/26218.531,019,500
We 06/10/26213.76802,900
Tu 06/09/26220.97775,700
Mo 06/08/26216.19804,100
Fr 06/05/26214.76778,300
Th 06/04/26213.471,136,800
912,200
We 05/20/26210.98718,600
Tu 05/19/26207.551,112,000
Mo 05/18/26210.83654,100
Fr 05/15/26210.77657,800
Th 05/14/26214.36735,400
We 05/13/26214.62608,800
Tu 05/12/26216.71775,400
Mo 05/11/26219.97652,100
Fr 05/08/26219.83711,700
Th 05/07/26220.90943,600
We 05/06/26227.18997,700
Tu 05/05/26223.47800,300
Mo 05/04/26220.861,076,600
Mo 04/20/26221.90753,500
Fr 04/17/26219.072,560,100
Th 04/16/26214.17793,000
We 04/15/26215.46994,400
Tu 04/14/26218.48788,100
Mo 04/13/26219.24969,100
Fr 04/10/26217.12721,000
Th 04/09/26218.32947,700
We 04/08/26216.691,041,900
Tu 04/07/26207.54785,800
Mo 04/06/26207.48652,500
Th 04/02/26205.38918,000
We 04/01/26207.301,178,500
1,097,000
We 03/18/26212.231,056,400
Tu 03/17/26213.821,625,800
Mo 03/16/26207.42915,400
Fr 03/13/26203.93709,900
Th 03/12/26203.801,255,900
We 03/11/26210.34930,200
Tu 03/10/26210.26819,100
Mo 03/09/26211.001,334,400
Fr 03/06/26208.421,955,500
Th 03/05/26215.581,625,800
We 03/04/26221.841,111,500
Tu 03/03/26220.761,432,500
Mo 03/02/26226.401,272,000
Fr 02/13/26231.631,780,000
Th 02/12/26230.572,026,100
We 02/11/26233.071,301,400
Tu 02/10/26229.481,392,300
Mo 02/09/26224.991,283,800
Fr 02/06/26223.661,209,000
Th 02/05/26217.551,731,800
We 02/04/26220.022,155,500
Tu 02/03/26211.661,819,200
Mo 02/02/26207.321,827,000
Fr 01/30/26201.492,050,600
Th 01/29/26202.533,182,600
We 01/28/26206.001,392,900
890,500
Tu 01/13/26204.40751,500
Mo 01/12/26203.44980,500
Fr 01/09/26201.89992,400
Th 01/08/26201.99813,700
We 01/07/26199.381,078,900
Tu 01/06/26203.501,409,300
Mo 01/05/26202.271,410,100
Fr 01/02/26195.751,327,200
We 12/31/25195.24777,200
Tu 12/30/25197.78593,400
Mo 12/29/25199.03528,100
Fr 12/26/25200.15341,900
We 12/24/25199.56294,900
1,475,700
We 12/10/25195.701,043,700
Tu 12/09/25190.081,089,500
Mo 12/08/25191.28949,800
Fr 12/05/25191.09770,700
Th 12/04/25190.64896,500
We 12/03/25190.271,005,300
Tu 12/02/25187.481,214,200
Mo 12/01/25184.89958,900
Fr 11/28/25185.28422,500
We 11/26/25186.19768,000
Tu 11/25/25186.02729,600
Mo 11/24/25183.041,192,500
Fr 11/21/25183.58994,200
Fr 11/07/25180.33868,800
Th 11/06/25178.57801,900
We 11/05/25179.65647,200
Tu 11/04/25178.24696,400
Mo 11/03/25178.161,122,900
Fr 10/31/25181.461,895,600
Th 10/30/25180.141,223,200
We 10/29/25180.801,568,100
Tu 10/28/25179.711,125,000
Mo 10/27/25177.961,172,300
Fr 10/24/25177.431,575,900
Th 10/23/25181.222,234,500
We 10/22/25167.612,069,400
162.30
831,200
We 10/08/25164.75697,000
Tu 10/07/25164.59825,500
Mo 10/06/25166.52791,300
Fr 10/03/25166.61832,600
Th 10/02/25166.75793,400
We 10/01/25166.40768,700
Tu 09/30/25166.831,151,300
Mo 09/29/25166.641,304,000
Fr 09/26/25167.99849,600
Th 09/25/25165.591,377,800
We 09/24/25167.291,205,900
Tu 09/23/25169.091,133,200
Mo 09/22/25170.24855,500
Mo 09/08/25178.001,136,100