Get the Stockscreener App
177.85
0.81%
-1.45
After Hours:
177.85
Dover Corp. Stock (DOV) Price History
The historical daily chart and data for Dover Corp. stock (DOV), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $177.85.
- Dover Corp. all-time high stock price is $184.04, occurred on January 07, 2022.
- The lowest Dover Corp. stock price recorded was $41.12 on January 20, 2016. Since then, Dover Corp.'s stock price has risen over 332.49% to $177.85 now.
- The 52-week high stock price for DOV is $182.33, representing a 2.52% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for DOV is $127.25, indicating a -28.45% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Dover Corp. (DOV) stock in the beginning of 2023 was $178.33. The stock closed the year at $135.41, a loss of over -24.07% for the year.
The table below shows more information about DOV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $179.6 | $176.7 | $2.88 | 2,136,491.0 | -0.81% |
| Apr 30, 2024 | $182.3 | $179.2 | $3.17 | 1,883,499.0 | -0.41% |
| Apr 29, 2024 | $181.1 | $179.2 | $1.87 | 941,438.0 | -0.07% |
| Apr 26, 2024 | $181.5 | $178.9 | $2.63 | 1,070,081.0 | +0.59% |
| Apr 25, 2024 | $181.5 | $174.3 | $7.19 | 2,173,086.0 | +4.47% |
| Apr 24, 2024 | $173.2 | $170.5 | $2.70 | 1,262,782.0 | -0.49% |
| Apr 23, 2024 | $172.9 | $170.8 | $2.10 | 748,887.0 | +1.18% |
| Apr 22, 2024 | $171.7 | $169.1 | $2.53 | 821,279.0 | +0.26% |
| Apr 19, 2024 | $170.7 | $168.6 | $2.13 | 1,082,177.0 | +0.73% |
| Apr 18, 2024 | $170.8 | $168.3 | $2.42 | 890,173.0 | -0.53% |
| Apr 17, 2024 | $173.0 | $168.2 | $4.81 | 977,339.0 | -0.97% |
| Apr 16, 2024 | $172.0 | $169.3 | $2.68 | 830,089.0 | +0.29% |
| Apr 15, 2024 | $174.9 | $169.8 | $5.06 | 626,006.0 | -0.81% |
| Apr 12, 2024 | $173.0 | $171.2 | $1.81 | 653,842.0 | -0.70% |
| Apr 11, 2024 | $174.8 | $172.5 | $2.29 | 616,912.0 | -0.32% |
| Apr 10, 2024 | $175.7 | $173.2 | $2.42 | 858,965.0 | -1.98% |
| Apr 09, 2024 | $177.8 | $174.9 | $2.93 | 809,374.0 | +0.72% |
| Apr 08, 2024 | $177.2 | $176.0 | $1.18 | 947,838.0 | +0.14% |
| Apr 05, 2024 | $176.4 | $173.0 | $3.41 | 788,394.0 | +1.52% |
| Apr 04, 2024 | $176.8 | $172.3 | $4.51 | 978,798.0 | -0.66% |
| Apr 03, 2024 | $175.3 | $172.7 | $2.63 | 1,281,606.0 | +0.36% |
| Apr 02, 2024 | $176.4 | $173.5 | $2.86 | 804,258.0 | -1.03% |
Dover Corp. Stock (DOV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dover Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dover Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dover Corp. Stock (DOV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $179.6 | $176.7 | $2.88 | 2,136,491.0 | +0.00% |
| Apr, 2024 | $182.3 | $168.2 | $14.13 | 23,927,726.0 | +0.37% |
| Mar, 2024 | $178.3 | $164.9 | $13.38 | 20,009,042.0 | +7.14% |
| Feb, 2024 | $166.6 | $148.4 | $18.17 | 21,069,934.0 | +10.42% |
| Jan, 2024 | $154.1 | $144.0 | $10.09 | 17,363,584.0 | -2.62% |
Dover Corp. Stock (DOV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $155.8 | $141.2 | $14.70 | 14,116,310.0 | +8.96% |
| Nov, 2023 | $142.2 | $127.5 | $14.74 | 16,623,606.0 | +8.63% |
| Oct, 2023 | $143.3 | $127.2 | $16.01 | 19,941,600.0 | -6.85% |
| Sep, 2023 | $149.9 | $138.8 | $11.20 | 16,220,783.0 | -5.93% |
| Aug, 2023 | $149.7 | $138.7 | $11.02 | 16,221,593.0 | +1.60% |
| Jul, 2023 | $154.3 | $138.7 | $15.59 | 20,198,822.0 | -1.14% |
| Jun, 2023 | $149.0 | $132.8 | $16.14 | 17,286,555.0 | +10.74% |
| May, 2023 | $147.4 | $133.2 | $14.16 | 14,920,250.0 | -8.78% |
| Apr, 2023 | $152.8 | $140.1 | $12.75 | 16,305,960.0 | -3.80% |
| Mar, 2023 | $157.0 | $135.8 | $21.12 | 22,675,629.0 | +1.36% |
| Feb, 2023 | $160.7 | $146.3 | $14.32 | 15,137,169.0 | -1.27% |
| Jan, 2023 | $152.4 | $133.7 | $18.72 | 17,196,085.0 | +12.13% |
Dover Corp. Stock (DOV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $144.5 | $131.4 | $13.12 | 17,136,609.0 | -4.61% |
| Nov, 2022 | $144.4 | $128.0 | $16.39 | 19,387,499.0 | +8.62% |
| Oct, 2022 | $132.1 | $114.5 | $17.63 | 22,540,663.0 | +12.10% |
| Sep, 2022 | $131.7 | $115.0 | $16.64 | 25,543,176.0 | -6.71% |
| Aug, 2022 | $141.9 | $124.4 | $17.56 | 18,458,316.0 | -6.52% |
| Jul, 2022 | $134.2 | $116.7 | $17.51 | 18,479,990.0 | +10.19% |
| Jun, 2022 | $136.2 | $117.2 | $19.03 | 19,068,602.0 | -9.40% |
| May, 2022 | $138.7 | $127.0 | $11.65 | 21,210,094.0 | +0.46% |
| Apr, 2022 | $159.4 | $132.7 | $26.75 | 23,338,136.0 | -15.04% |
| Mar, 2022 | $162.9 | $145.7 | $17.19 | 16,824,346.0 | +0.03% |
| Feb, 2022 | $171.4 | $151.3 | $20.10 | 15,895,968.0 | -7.68% |
| Jan, 2022 | $184.0 | $162.1 | $21.95 | 17,117,801.0 | -6.44% |
0.20%
0.34%
Cap:
|
Volume (24h):