Skip to main content

Dover Corp (NY:DOV)

183.23 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 183.30 183.52 182.32 183.23 950,381 -0.07(-0.04%)
Jun 27, 2025 183.36 184.43 182.15 183.30 1,179,681 +0.26(+0.14%)
Jun 26, 2025 181.00 183.78 180.62 183.04 729,742 +2.99(+1.66%)
Jun 25, 2025 180.20 180.68 178.70 180.05 700,866 +0.11(+0.06%)
Jun 24, 2025 178.68 180.23 177.66 179.94 1,037,870 +2.41(+1.36%)
Jun 23, 2025 174.52 177.81 173.05 177.53 841,294 +2.65(+1.52%)
Jun 20, 2025 177.23 177.71 174.25 174.88 2,230,871 -0.82(-0.47%)
Jun 18, 2025 175.94 177.32 175.29 175.70 1,090,711 -0.38(-0.22%)
Jun 17, 2025 178.63 179.38 175.83 176.08 804,707 -3.67(-2.04%)
Jun 16, 2025 178.54 180.75 178.29 179.75 735,517 +3.21(+1.82%)
Jun 13, 2025 177.02 178.88 175.81 176.54 898,546 -2.24(-1.25%)
Jun 12, 2025 177.69 178.90 176.26 178.78 768,709 -0.36(-0.20%)
Jun 11, 2025 181.46 181.68 178.39 179.14 881,757 -2.14(-1.18%)
Jun 10, 2025 181.51 182.11 180.23 181.28 749,468 +0.55(+0.30%)
Jun 09, 2025 180.21 182.24 179.53 180.73 833,340 +1.28(+0.71%)
Jun 06, 2025 179.70 180.40 178.75 179.45 890,168 +2.21(+1.25%)
Jun 05, 2025 177.88 178.83 176.35 177.24 887,720 -0.42(-0.24%)
Jun 04, 2025 179.66 180.76 177.46 177.66 664,027 -0.31(-0.17%)
Jun 03, 2025 175.93 179.38 175.93 177.97 977,322 +1.89(+1.07%)
Jun 02, 2025 177.53 177.63 173.68 176.08 674,072 -1.67(-0.94%)
May 30, 2025 178.42 179.28 176.28 177.75 1,483,842 -1.41(-0.79%)
May 29, 2025 180.08 180.47 178.04 179.16 737,204 +0.14(+0.08%)
May 28, 2025 181.61 181.61 178.74 179.03 538,991 -2.01(-1.11%)
May 27, 2025 180.00 181.48 177.76 181.04 1,061,098 +3.66(+2.06%)
May 23, 2025 176.34 177.96 176.19 177.38 1,173,529 -1.96(-1.09%)
May 22, 2025 177.89 180.91 177.28 179.34 872,856 +0.93(+0.52%)
May 21, 2025 182.15 182.15 177.84 178.41 1,537,654 -5.33(-2.90%)
May 20, 2025 184.96 185.46 182.91 183.74 1,102,095 -2.13(-1.15%)
May 19, 2025 183.59 186.13 183.59 185.88 691,457 -0.29(-0.16%)
May 16, 2025 184.53 186.18 183.49 186.16 658,181 +2.34(+1.27%)
May 15, 2025 183.11 184.53 182.79 183.82 494,663 -0.33(-0.18%)
May 14, 2025 184.62 185.53 183.55 184.15 794,868 -0.91(-0.49%)
May 13, 2025 183.06 186.60 183.06 185.06 879,363 +1.99(+1.09%)
May 12, 2025 184.03 184.47 182.07 183.06 1,155,526 +7.41(+4.22%)
May 09, 2025 175.06 175.82 174.20 175.66 1,355,145 +1.48(+0.85%)
May 08, 2025 173.02 176.22 172.19 174.18 895,174 +3.21(+1.88%)
May 07, 2025 171.25 172.06 169.79 170.97 914,203 +0.75(+0.44%)
May 06, 2025 170.90 172.40 169.63 170.22 701,705 -2.30(-1.33%)
May 05, 2025 171.70 174.02 171.49 172.52 724,013 -0.85(-0.49%)
May 02, 2025 172.25 173.89 170.86 173.37 1,412,943 +4.05(+2.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.