Dover Corp (DOV)

Historical Prices For Dover Corp (DOV)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	187.92	190.34	187.48	190.27	1,005,407	190.27
12/02/2025	185.38	188.00	183.68	187.48	1,214,248	187.48
12/01/2025	183.56	187.44	183.19	184.89	958,861	184.89
11/28/2025	185.85	186.90	185.28	185.28	422,470	185.28
11/26/2025	185.72	187.35	185.09	186.19	767,970	185.67
11/25/2025	184.78	186.58	182.91	186.02	729,638	185.50
11/24/2025	183.47	184.00	181.66	183.04	1,186,403	182.53
11/21/2025	178.69	184.31	178.69	183.58	994,232	183.07
11/20/2025	181.93	182.80	177.87	178.03	1,383,911	177.53
11/19/2025	179.70	181.35	179.20	179.64	1,171,271	179.14
11/18/2025	179.54	180.88	178.77	179.78	1,603,363	179.28
11/17/2025	182.41	182.87	179.98	180.05	2,147,640	179.55
11/14/2025	180.98	184.28	180.71	183.12	957,775	182.61
11/13/2025	182.99	184.64	181.58	181.97	1,214,167	181.46
11/12/2025	183.38	185.88	183.31	183.62	1,244,485	183.11
11/11/2025	182.54	187.52	182.09	183.97	1,468,273	183.46
11/10/2025	181.56	183.34	180.55	182.09	937,680	181.58
11/07/2025	178.24	180.68	176.91	180.33	869,110	179.83
11/06/2025	180.49	182.50	177.30	178.57	801,858	178.07
11/05/2025	177.58	180.40	177.20	179.65	647,191	179.15
11/04/2025	177.25	178.52	176.40	178.24	696,375	177.74
11/03/2025	180.79	180.79	176.99	178.16	1,122,900	177.66
10/31/2025	179.10	182.87	179.10	181.46	1,895,614	180.95
10/30/2025	180.07	185.40	179.70	180.14	1,223,257	179.64
10/29/2025	180.18	181.69	179.44	180.80	1,568,121	180.29
10/28/2025	178.44	179.92	177.30	179.71	1,125,027	179.21
10/27/2025	179.41	180.02	177.29	177.96	1,172,278	177.46
10/24/2025	180.80	180.80	177.40	177.43	1,575,925	176.93
10/23/2025	172.52	181.36	170.00	181.22	2,234,387	180.71
10/22/2025	172.92	173.57	167.34	167.61	2,069,210	167.14
10/21/2025	168.29	173.63	168.29	173.04	1,453,266	172.56
10/20/2025	167.65	169.35	166.93	168.92	1,165,277	168.45
10/17/2025	165.35	166.59	164.72	166.50	2,917,455	166.03
10/16/2025	163.52	166.37	163.33	166.13	1,945,889	165.67
10/15/2025	164.80	164.99	161.28	162.66	1,048,056	162.21
10/14/2025	159.18	163.67	158.97	162.55	1,094,123	162.10
10/13/2025	163.85	163.85	161.16	161.16	1,187,229	160.71
10/10/2025	163.21	164.06	160.40	161.45	1,681,913	161.00
10/09/2025	165.41	165.45	162.05	162.30	831,239	161.85
10/08/2025	165.41	166.00	163.72	164.75	697,184	164.29
10/07/2025	167.30	167.34	164.22	164.59	825,513	164.13
10/06/2025	167.68	167.75	165.17	166.52	791,332	166.06
10/03/2025	166.49	168.32	166.34	166.61	832,598	166.15
10/02/2025	166.71	168.18	166.06	166.75	793,392	166.28
10/01/2025	165.40	167.48	165.32	166.40	768,660	165.94
9/30/2025	166.42	167.15	164.62	166.83	1,151,326	166.36
9/29/2025	168.98	169.01	166.24	166.64	1,304,000	166.18
9/26/2025	166.47	168.25	165.58	167.99	851,211	167.52
9/25/2025	166.08	166.44	163.70	165.59	1,377,956	165.13
9/24/2025	169.07	169.75	167.04	167.29	1,205,899	166.82
9/23/2025	171.34	172.26	168.49	169.09	1,133,240	168.62
9/22/2025	170.35	170.95	169.52	170.24	855,469	169.76
9/19/2025	173.15	173.56	170.89	171.34	1,492,694	170.86
9/18/2025	172.68	174.37	171.92	172.80	831,399	172.32
9/17/2025	173.24	175.81	170.38	171.45	720,373	170.97
9/16/2025	171.90	172.86	171.04	172.57	947,329	172.09
9/15/2025	173.11	173.86	171.69	171.94	742,893	171.46
9/12/2025	177.45	177.59	172.88	172.98	1,133,215	172.50
9/11/2025	175.79	178.61	175.79	178.10	1,031,782	177.60
9/10/2025	175.19	177.85	174.94	175.64	882,255	175.15
9/09/2025	177.52	177.52	174.05	174.68	764,677	174.19
9/08/2025	177.77	178.63	175.82	178.00	1,136,179	177.50
9/05/2025	178.96	180.47	176.60	177.75	1,047,589	177.25
9/04/2025	174.74	178.40	174.25	178.36	771,561	177.86