DOV
Dover Corp (DOV)
NYSE
$214.24-$0.03 (-0.02%)
Price as of Jul 14, 2026 4:44 PM EDT
  • $28.9B
    Market Cap
  • 14.62%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -1.45%
    Low Price$211.47
    High Price$230.73
  • 3 Months
    -2.03%
    Low Price$207.54
    High Price$230.73
  • 1 Year
    +14.62%
    Low Price$161.16
    High Price$233.31
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
215.33
217.51
213.36
214.27
-0.49%
726,762
07/10/2026
212.82
217.56
212.11
215.33
+1.78%
1,048,614
07/09/2026
214.00
214.60
210.29
211.57
+0.05%
1,136,391
07/08/2026
213.07
213.11
208.83
211.47
-1.21%
907,603
07/07/2026
213.04
214.69
210.42
214.05
-0.32%
1,542,638
07/06/2026
213.06
215.50
210.21
214.74
+0.48%
1,632,564
07/02/2026
217.97
218.25
211.83
213.71
-1.59%
1,136,869
07/01/2026
222.93
223.51
217.14
217.17
-3.17%
1,389,318
06/30/2026
225.58
226.22
223.29
224.28
+0.13%
960,221
06/29/2026
224.79
226.50
222.41
224.00
-0.87%
964,430
06/26/2026
229.59
229.59
224.38
225.96
-2.07%
1,733,734
06/25/2026
227.22
233.65
224.59
230.73
+2.86%
681,731
06/24/2026
224.33
226.74
223.34
224.31
+0.34%
1,040,032
06/23/2026
225.25
227.14
221.85
223.54
-2.55%
1,038,289
06/22/2026
223.85
229.46
222.99
229.40
+2.61%
1,164,136
06/18/2026
223.27
226.22
222.28
223.57
+1.26%
2,560,969
06/17/2026
222.94
228.05
220.10
220.79
-0.83%
1,271,600
06/16/2026
222.26
225.58
222.12
222.63
+0.89%
726,877
06/15/2026
221.72
223.48
219.91
220.67
+1.49%
810,927
06/12/2026
220.78
221.33
216.29
217.43
-0.50%
1,301,528
06/11/2026
215.64
220.29
214.47
218.53
+2.23%
1,019,561
06/10/2026
220.86
223.39
213.33
213.76
-3.26%
802,876
06/09/2026
218.11
222.74
217.63
220.97
+2.21%
775,710
06/08/2026
214.77
217.96
214.04
216.19
+0.67%
804,094
06/05/2026
213.60
215.71
212.30
214.76
+0.60%
778,293
06/04/2026
216.73
216.73
212.06
213.47
-0.02%
1,136,909
06/03/2026
210.19
217.24
210.19
213.51
+0.79%
841,987
06/02/2026
208.58
212.51
208.58
211.84
+2.07%
519,700
06/01/2026
208.21
208.37
204.52
207.54
-1.81%
673,626
05/29/2026
211.99
213.27
209.87
211.36
-0.30%
1,303,139
05/29/2026
$0.52 Dividend
05/28/2026
211.44
212.48
208.79
211.99
-0.40%
645,429
05/27/2026
215.20
215.87
211.88
212.85
-0.94%
661,233
05/26/2026
211.62
215.42
211.44
214.87
+2.62%
924,721
05/22/2026
208.72
210.32
206.76
209.39
+1.03%
566,602
05/21/2026
209.14
209.45
205.66
207.26
-1.52%
912,190
05/20/2026
207.99
210.59
205.22
210.46
+1.65%
718,585
05/19/2026
208.79
209.26
205.10
207.04
-1.56%
1,112,023
05/18/2026
210.43
211.60
208.69
210.31
+0.03%
654,065
05/15/2026
211.35
212.46
209.37
210.25
-1.67%
657,788
05/14/2026
215.67
216.29
212.88
213.84
-0.12%
735,505
05/13/2026
216.73
216.91
213.49
214.09
-0.96%
608,938
05/12/2026
219.43
219.94
214.31
216.18
-1.48%
775,409
05/11/2026
219.92
221.21
218.31
219.43
+0.06%
652,152
05/08/2026
221.35
221.35
218.26
219.29
-0.48%
711,746
05/07/2026
227.38
227.79
219.26
220.36
-2.76%
943,677
05/06/2026
226.95
230.17
225.72
226.62
+1.66%
997,724
05/05/2026
222.05
224.90
220.02
222.92
+1.18%
800,252
05/04/2026
224.17
224.17
218.43
220.32
-2.18%
1,076,648
05/01/2026
226.30
226.55
222.93
225.24
-0.27%
763,327
04/30/2026
221.74
227.02
220.78
225.86
+1.87%
1,313,675
04/29/2026
223.59
224.88
219.74
221.71
-0.84%
671,955
04/28/2026
225.55
225.74
222.05
223.59
-0.92%
1,107,172
04/27/2026
225.43
227.42
222.58
225.68
+0.65%
935,532
04/24/2026
228.26
229.97
223.10
224.23
-1.48%
1,122,733
04/23/2026
222.07
232.14
220.69
227.59
+5.54%
2,386,593
04/23/2026
$2.28 Earnings
04/22/2026
221.04
221.04
215.07
215.64
-1.87%
862,687
04/21/2026
221.23
223.56
219.18
219.74
-0.73%
922,408
04/20/2026
217.79
222.16
217.79
221.36
+1.29%
753,482
04/17/2026
215.47
221.60
215.11
218.53
+2.29%
2,560,147
04/16/2026
215.00
217.85
213.26
213.65
-0.60%
793,045
04/15/2026
217.13
217.13
211.52
214.93
-1.38%
994,395
04/14/2026
218.71
219.76
216.39
217.95
-0.35%
788,143
04/13/2026
216.29
218.82
213.51
218.70
+0.98%
969,042
04/10/2026
218.70
218.70
216.52
216.59
-0.55%
721,062
04/09/2026
215.33
219.02
215.21
217.79
+0.75%
947,630
04/08/2026
214.69
217.01
213.01
216.16
+4.41%
1,041,931
04/07/2026
206.19
207.37
204.51
207.03
+0.03%
785,885
04/06/2026
203.72
207.02
203.63
206.97
+1.02%
652,456
04/02/2026
201.51
207.74
200.14
204.88
-0.93%
918,044
04/01/2026
209.57
211.37
206.48
206.79
-0.55%
1,178,559
03/31/2026
205.54
209.85
204.07
207.94
+2.78%
860,672
03/30/2026
207.80
208.13
201.19
202.31
-1.83%
813,347
03/27/2026
208.49
209.63
205.32
206.09
-1.25%
942,927
03/26/2026
212.75
214.82
208.58
208.70
-2.77%
919,274
03/25/2026
217.43
218.24
211.23
214.63
-0.19%
939,868
03/24/2026
209.40
215.95
208.82
215.05
+1.55%
900,160
03/23/2026
214.44
215.56
211.56
211.77
+1.39%
1,291,954
03/20/2026
209.91
212.91
207.19
208.86
-1.00%
1,940,596
03/19/2026
208.78
212.46
207.24
210.97
-0.35%
1,097,002
03/18/2026
212.74
214.02
210.95
211.71
-0.74%
1,056,520
03/17/2026
210.80
215.18
207.96
213.30
+3.09%
1,625,820
03/16/2026
206.06
208.24
205.00
206.91
+1.71%
915,388
03/13/2026
204.90
205.96
201.48
203.43
+0.06%
709,856
03/12/2026
207.35
207.92
202.75
203.30
-3.11%
1,255,940
03/11/2026
208.59
210.28
206.41
209.83
+0.04%
935,203
03/10/2026
210.98
213.64
208.02
209.75
-0.35%
819,281
03/09/2026
204.22
210.74
201.29
210.48
+1.24%
1,334,421
03/06/2026
211.21
211.21
206.37
207.91
-3.32%
1,955,493
03/05/2026
219.50
220.20
213.08
215.05
-2.82%
1,628,822
03/04/2026
220.60
221.59
219.12
221.30
+0.49%
1,111,515
03/03/2026
218.92
221.23
216.69
220.22
-2.49%
1,432,506
03/02/2026
219.64
225.88
217.16
225.85
+0.40%
1,272,039
02/27/2026
224.05
225.05
221.50
224.95
-0.49%
1,555,192
02/27/2026
$0.52 Dividend
02/26/2026
226.60
227.76
223.16
226.07
+0.18%
889,962
02/25/2026
230.79
231.39
223.27
225.66
-2.00%
1,292,914
02/24/2026
230.24
232.74
228.82
230.26
+0.27%
1,048,849
02/23/2026
231.72
232.89
227.50
229.64
-1.11%
1,086,213