DOV
Dover Corp (DOV)
NYSE
$186.78-$2.27 (-1.20%)
Price as of Sep 11, 2026 7:41 PM EDT
  • $25.5B
    Market Cap
  • 10.41%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -9.07%
    Low Price$187.37
    High Price$206.52
  • 3 Months
    -13.26%
    Low Price$187.37
    High Price$230.12
  • 1 Year
    +10.41%
    Low Price$159.53
    High Price$231.59
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
189.64
190.40
188.57
189.05
+0.90%
1,043,785
09/10/2026
189.89
190.14
186.33
187.37
-2.12%
1,162,458
09/09/2026
193.75
194.92
191.03
191.42
-1.70%
1,345,809
09/08/2026
192.71
195.31
192.12
194.74
+0.96%
1,691,700
09/04/2026
191.11
193.06
190.32
192.88
+0.95%
1,358,573
09/03/2026
190.47
191.09
187.72
191.07
+1.15%
1,649,027
09/02/2026
190.52
191.11
188.69
188.90
-0.54%
1,305,882
09/01/2026
193.07
194.50
189.30
189.93
-2.21%
1,468,599
08/31/2026
197.05
197.66
193.73
194.23
-1.98%
1,728,425
08/31/2026
$0.53 Dividend
08/28/2026
201.95
202.14
196.89
198.16
-1.56%
1,231,110
08/27/2026
202.12
204.13
201.13
201.29
-1.39%
1,007,245
08/26/2026
202.76
205.83
202.38
204.12
+1.29%
1,189,110
08/25/2026
205.57
206.04
200.19
201.53
-0.77%
961,687
08/24/2026
203.12
204.17
199.89
203.08
+0.84%
799,433
08/21/2026
201.25
202.02
199.86
201.39
+1.02%
692,084
08/20/2026
200.51
203.46
199.33
199.35
-1.24%
843,612
08/19/2026
202.37
203.92
200.36
201.85
-0.33%
1,196,019
08/18/2026
205.23
205.95
202.25
202.52
-1.65%
702,239
08/17/2026
205.90
207.39
204.25
205.92
-0.29%
721,008
08/14/2026
206.40
207.64
204.88
206.52
+0.20%
709,879
08/13/2026
208.22
208.22
204.86
206.11
-0.68%
877,799
08/12/2026
209.45
209.45
206.21
207.52
-0.18%
894,644
08/11/2026
210.16
212.35
207.61
207.90
-0.79%
1,087,509
08/10/2026
209.85
211.03
208.78
209.54
-0.49%
781,962
08/07/2026
210.32
213.07
209.97
210.57
+0.14%
992,581
08/06/2026
212.44
214.00
209.38
210.28
+0.21%
915,680
08/05/2026
210.99
213.04
209.58
209.84
+0.22%
1,233,724
08/04/2026
206.96
210.29
203.44
209.38
+2.05%
734,214
08/03/2026
202.72
206.44
202.72
205.18
+0.54%
1,113,169
07/31/2026
204.72
205.14
202.71
204.08
+0.27%
1,353,216
07/30/2026
200.23
203.94
199.22
203.52
+3.07%
1,401,504
07/29/2026
200.55
201.05
196.69
197.47
-2.51%
1,085,743
07/28/2026
205.46
206.23
201.01
202.54
-1.35%
1,479,193
07/27/2026
202.11
205.43
201.46
205.31
+1.81%
1,354,867
07/24/2026
200.22
204.40
199.47
201.67
+2.22%
2,321,934
07/23/2026
200.93
202.46
193.24
197.28
-7.80%
4,096,131
07/23/2026
$2.74 Earnings
07/22/2026
211.62
214.51
210.26
213.96
+1.47%
1,131,153
07/21/2026
211.17
213.26
207.66
210.86
+0.85%
745,101
07/20/2026
214.11
215.18
208.42
209.08
-2.12%
828,512
07/17/2026
213.66
218.10
212.85
213.61
-1.53%
851,184
07/16/2026
211.47
217.41
211.38
216.94
+2.47%
848,241
07/15/2026
213.43
215.25
208.34
211.70
-0.88%
997,777
07/14/2026
216.84
217.23
212.50
213.58
-0.06%
602,625
07/13/2026
214.76
216.94
212.80
213.70
-0.49%
726,762
07/10/2026
212.26
216.98
211.54
214.76
+1.78%
1,048,614
07/09/2026
213.43
214.03
209.73
211.01
+0.05%
1,136,391
07/08/2026
212.51
212.55
208.28
210.91
-1.21%
907,603
07/07/2026
212.48
214.12
209.86
213.48
-0.32%
1,542,638
07/06/2026
212.50
214.93
209.65
214.17
+0.48%
1,632,564
07/02/2026
217.39
217.67
211.27
213.15
-1.59%
1,136,869
07/01/2026
222.34
222.92
216.57
216.60
-3.17%
1,389,318
06/30/2026
224.98
225.62
222.70
223.69
+0.13%
960,221
06/29/2026
224.20
225.90
221.82
223.41
-0.87%
964,430
06/26/2026
228.98
228.98
223.79
225.36
-2.07%
1,733,734
06/25/2026
226.62
233.03
223.99
230.12
+2.86%
681,731
06/24/2026
223.74
226.14
222.75
223.72
+0.34%
1,040,032
06/23/2026
224.65
226.54
221.26
222.95
-2.55%
1,038,289
06/22/2026
223.26
228.85
222.40
228.79
+2.61%
1,164,136
06/18/2026
222.68
225.62
221.69
222.98
+1.26%
2,560,969
06/17/2026
222.35
227.45
219.52
220.21
-0.83%
1,271,600
06/16/2026
221.67
224.98
221.53
222.04
+0.89%
726,877
06/15/2026
221.13
222.89
219.32
220.09
+1.49%
810,927
06/12/2026
220.20
220.75
215.72
216.86
-0.50%
1,301,528
06/11/2026
215.07
219.71
213.90
217.95
+2.23%
1,019,561
06/10/2026
220.28
222.80
212.77
213.20
-3.26%
802,876
06/09/2026
217.53
222.15
217.05
220.39
+2.21%
775,710
06/08/2026
214.20
217.38
213.47
215.62
+0.67%
804,094
06/05/2026
213.04
215.14
211.74
214.19
+0.60%
778,293
06/04/2026
216.16
216.16
211.50
212.91
-0.02%
1,136,909
06/03/2026
209.63
216.67
209.63
212.95
+0.79%
841,987
06/02/2026
208.03
211.95
208.03
211.28
+2.07%
519,700
06/01/2026
207.66
207.82
203.98
206.99
-1.81%
673,626
05/29/2026
211.43
212.71
209.32
210.80
-0.30%
1,303,139
05/29/2026
$0.52 Dividend
05/28/2026
210.88
211.92
208.24
211.43
-0.40%
645,429
05/27/2026
214.63
215.30
211.32
212.29
-0.94%
661,233
05/26/2026
211.06
214.85
210.88
214.31
+2.62%
924,721
05/22/2026
208.17
209.77
206.22
208.83
+1.03%
566,602
05/21/2026
208.58
208.89
205.11
206.71
-1.52%
912,190
05/20/2026
207.44
210.04
204.67
209.91
+1.65%
718,585
05/19/2026
208.24
208.70
204.55
206.50
-1.56%
1,112,023
05/18/2026
209.88
211.04
208.14
209.76
+0.03%
654,065
05/15/2026
210.79
211.90
208.81
209.70
-1.67%
657,788
05/14/2026
215.10
215.72
212.32
213.27
-0.12%
735,505
05/13/2026
216.16
216.33
212.92
213.53
-0.96%
608,938
05/12/2026
218.85
219.36
213.75
215.61
-1.48%
775,409
05/11/2026
219.34
220.63
217.74
218.85
+0.06%
652,152
05/08/2026
220.76
220.76
217.69
218.71
-0.48%
711,746
05/07/2026
226.78
227.18
218.68
219.78
-2.76%
943,677
05/06/2026
226.35
229.56
225.12
226.03
+1.66%
997,724
05/05/2026
221.46
224.30
219.44
222.33
+1.18%
800,252
05/04/2026
223.58
223.58
217.86
219.74
-2.18%
1,076,648
05/01/2026
225.71
225.96
222.34
224.64
-0.27%
763,327
04/30/2026
221.15
226.42
220.20
225.26
+1.87%
1,313,675
04/29/2026
223.00
224.28
219.16
221.12
-0.84%
671,955
04/28/2026
224.95
225.14
221.46
223.00
-0.92%
1,107,172
04/27/2026
224.83
226.82
222.00
225.08
+0.65%
935,532
04/24/2026
227.66
229.36
222.51
223.64
-1.48%
1,122,733