Dover Corp (DOV)

Historical Prices For Dover Corp (DOV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	172.52	181.36	170.00	181.22	2,234,387	181.22
10/22/2025	172.92	173.57	167.34	167.61	2,069,210	167.61
10/21/2025	168.29	173.63	168.29	173.04	1,453,266	173.04
10/20/2025	167.65	169.35	166.93	168.92	1,165,277	168.92
10/17/2025	165.35	166.59	164.72	166.50	2,917,455	166.50
10/16/2025	163.52	166.37	163.33	166.13	1,945,889	166.13
10/15/2025	164.80	164.99	161.28	162.66	1,048,056	162.66
10/14/2025	159.18	163.67	158.97	162.55	1,094,123	162.55
10/13/2025	163.85	163.85	161.16	161.16	1,187,229	161.16
10/10/2025	163.21	164.06	160.40	161.45	1,681,913	161.45
10/09/2025	165.41	165.45	162.05	162.30	831,239	162.30
10/08/2025	165.41	166.00	163.72	164.75	697,184	164.75
10/07/2025	167.30	167.34	164.22	164.59	825,513	164.59
10/06/2025	167.68	167.75	165.17	166.52	791,332	166.52
10/03/2025	166.49	168.32	166.34	166.61	832,598	166.61
10/02/2025	166.71	168.18	166.06	166.75	793,392	166.75
10/01/2025	165.40	167.48	165.32	166.40	768,660	166.40
9/30/2025	166.42	167.15	164.62	166.83	1,151,326	166.83
9/29/2025	168.98	169.01	166.24	166.64	1,304,000	166.64
9/26/2025	166.47	168.25	165.58	167.99	851,211	167.99
9/25/2025	166.08	166.44	163.70	165.59	1,377,956	165.59
9/24/2025	169.07	169.75	167.04	167.29	1,205,899	167.29
9/23/2025	171.34	172.26	168.49	169.09	1,133,240	169.09
9/22/2025	170.35	170.95	169.52	170.24	855,469	170.24
9/19/2025	173.15	173.56	170.89	171.34	1,492,694	171.34
9/18/2025	172.68	174.37	171.92	172.80	831,399	172.80
9/17/2025	173.24	175.81	170.38	171.45	720,373	171.45
9/16/2025	171.90	172.86	171.04	172.57	947,329	172.57
9/15/2025	173.11	173.86	171.69	171.94	742,893	171.94
9/12/2025	177.45	177.59	172.88	172.98	1,133,215	172.98
9/11/2025	175.79	178.61	175.79	178.10	1,031,782	178.10
9/10/2025	175.19	177.85	174.94	175.64	882,255	175.64
9/09/2025	177.52	177.52	174.05	174.68	764,677	174.68
9/08/2025	177.77	178.63	175.82	178.00	1,136,179	178.00
9/05/2025	178.96	180.47	176.60	177.75	1,047,589	177.75
9/04/2025	174.74	178.40	174.25	178.36	771,561	178.36
9/03/2025	175.49	175.99	173.96	174.73	724,202	174.73
9/02/2025	176.70	176.81	174.38	175.77	955,419	175.77
8/29/2025	180.90	181.56	178.65	178.86	496,971	178.86
8/28/2025	182.81	183.43	181.01	181.59	570,349	181.07
8/27/2025	181.51	183.68	181.28	182.71	546,319	182.19
8/26/2025	180.45	182.56	179.96	182.21	1,566,044	181.69
8/25/2025	183.26	183.33	180.46	180.51	514,329	179.99
8/22/2025	178.72	183.84	178.54	183.07	1,059,363	182.55
8/21/2025	178.00	179.43	177.07	177.41	841,926	176.90
8/20/2025	179.14	179.60	177.74	178.74	881,053	178.23
8/19/2025	177.77	180.17	177.22	179.71	1,379,123	179.19
8/18/2025	176.42	177.54	175.71	177.15	555,812	176.64
8/15/2025	179.64	179.64	176.43	176.54	620,612	176.03
8/14/2025	180.77	181.02	178.59	179.40	772,094	178.89
8/13/2025	178.76	182.91	178.64	182.83	1,119,363	182.31
8/12/2025	176.43	178.09	175.76	177.99	901,635	177.48
8/11/2025	174.22	175.44	173.83	175.29	1,334,024	174.79
8/08/2025	174.47	175.31	173.30	173.52	608,879	173.02
8/07/2025	175.99	176.52	173.34	173.97	721,026	173.47
8/06/2025	177.50	177.75	174.06	174.30	1,285,798	173.80
8/05/2025	177.10	177.78	174.91	177.18	1,085,134	176.67
8/04/2025	175.72	176.47	175.00	176.10	1,043,895	175.60
8/01/2025	178.05	178.59	174.43	174.97	1,540,734	174.47
7/31/2025	181.57	183.53	180.68	181.14	1,213,015	180.62
7/30/2025	184.58	185.01	181.38	182.22	1,119,978	181.70
7/29/2025	186.33	186.54	183.40	184.05	955,468	183.52
7/28/2025	187.00	187.00	184.57	184.93	1,105,378	184.40
7/25/2025	186.96	187.54	184.00	186.50	1,579,896	185.97
7/24/2025	195.03	195.23	184.91	186.63	2,770,286	186.10