Dover Corp (DOV)

Historical Prices For Dover Corp (DOV)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	190.84	191.75	189.25	190.90	1,087,322	190.35
7/22/2025	186.50	189.90	186.50	189.54	859,112	189.00
7/21/2025	189.09	189.17	186.61	186.98	1,169,520	186.44
7/18/2025	191.02	191.41	187.29	188.24	2,574,041	187.70
7/17/2025	187.96	191.20	187.49	190.59	880,087	190.04
7/16/2025	187.33	189.00	184.88	187.84	805,627	187.30
7/15/2025	190.92	190.92	187.00	187.07	971,186	186.53
7/14/2025	188.52	189.21	186.00	188.90	1,925,208	188.36
7/11/2025	188.76	189.50	188.16	188.94	730,008	188.40
7/10/2025	188.78	192.41	188.33	190.52	657,823	189.97
7/09/2025	189.90	189.90	186.85	188.22	859,780	187.68
7/08/2025	187.80	189.85	187.73	188.43	892,843	187.89
7/07/2025	187.88	189.47	185.62	187.37	1,069,522	186.83
7/03/2025	188.88	189.70	187.65	188.63	488,788	188.09
7/02/2025	187.13	188.42	185.47	188.15	779,167	187.61
7/01/2025	182.65	187.94	182.53	186.16	912,527	185.63
6/30/2025	183.30	183.52	182.32	183.23	950,381	182.71
6/27/2025	183.36	184.43	182.15	183.30	1,179,681	182.78
6/26/2025	181.00	183.78	180.62	183.04	729,742	182.52
6/25/2025	180.20	180.68	178.70	180.05	700,866	179.53
6/24/2025	178.68	180.23	177.66	179.94	1,037,870	179.43
6/23/2025	174.52	177.81	173.05	177.53	841,294	177.02
6/20/2025	177.23	177.71	174.25	174.88	2,230,871	174.38
6/18/2025	175.94	177.32	175.29	175.70	1,090,711	175.20
6/17/2025	178.63	179.38	175.83	176.08	804,707	175.58
6/16/2025	178.54	180.75	178.29	179.75	735,517	179.24
6/13/2025	177.02	178.88	175.81	176.54	898,546	176.03
6/12/2025	177.69	178.90	176.26	178.78	768,709	178.27
6/11/2025	181.46	181.68	178.39	179.14	881,757	178.63
6/10/2025	181.51	182.11	180.23	181.28	749,468	180.76
6/09/2025	180.21	182.24	179.53	180.73	833,340	180.21
6/06/2025	179.70	180.40	178.75	179.45	890,168	178.94
6/05/2025	177.88	178.83	176.35	177.24	887,720	176.73
6/04/2025	179.66	180.76	177.46	177.66	664,027	177.15
6/03/2025	175.93	179.38	175.93	177.97	977,322	177.46
6/02/2025	177.53	177.63	173.68	176.08	674,072	175.58