DOV - DOVER Corp
182.27
1.490 0.817%
Share volume: 746,717
Last Updated: 03-19-2025
Machinery/Construction, Mining & Material Handling Machinery & Equipment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$180.78
1.49
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-19-2025 | $181.07 | $181.07 | $183.68 | $183.68 | $180.62 | $180.62 | $182.27 | $182.27 | 746,717 | $746,717.00 |
| 03-18-2025 | $181.97 | $181.97 | $182.80 | $182.80 | $179.56 | $179.56 | $180.78 | $180.78 | 724,353 | $724,353.00 |
| 03-17-2025 | $180.23 | $180.23 | $183.90 | $183.90 | $180.20 | $180.20 | $182.96 | $182.96 | 964,520 | $964,520.00 |
| 03-14-2025 | $179.33 | $179.33 | $181.47 | $181.47 | $177.40 | $177.40 | $181.14 | $181.14 | 1,002,990 | $1,002,990.00 |
| 03-13-2025 | $180.72 | $180.72 | $181.88 | $181.88 | $175.80 | $175.80 | $177.09 | $177.09 | 1,225,796 | $1,225,796.00 |
| 03-12-2025 | $182.18 | $182.18 | $183.95 | $183.95 | $180.21 | $180.21 | $181.75 | $181.75 | 1,284,943 | $1,284,943.00 |
| 03-11-2025 | $178.13 | $178.13 | $183.89 | $183.89 | $177.43 | $177.43 | $180.77 | $180.77 | 1,934,877 | $1,934,877.00 |
| 03-10-2025 | $180.24 | $180.24 | $184.00 | $184.00 | $177.01 | $177.01 | $177.74 | $177.74 | 1,609,165 | $1,609,165.00 |
| 03-07-2025 | $184.60 | $184.60 | $186.76 | $186.76 | $181.57 | $181.57 | $185.64 | $185.64 | 1,657,468 | $1,657,468.00 |
| 03-06-2025 | $187.88 | $187.88 | $188.99 | $188.99 | $185.49 | $185.49 | $186.02 | $186.02 | 1,275,026 | $1,275,026.00 |