DOV - DOVER Corp
177.09
-4.660 -2.631%
Share volume: 1,224,378
Last Updated: 03-13-2025
Machinery/Construction, Mining & Material Handling Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$181.75
-4.66
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $180.72 | $180.72 | $181.88 | $181.88 | $175.80 | $175.80 | $177.09 | $177.09 | 1,224,378 | $1,224,378.00 |
| 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 |
| 03-05-2025 | $185.25 | $185.25 | $190.02 | $190.02 | $184.00 | $184.00 | $189.73 | $189.73 | 1,113,949 | $1,113,949.00 |
| 03-04-2025 | $190.10 | $190.10 | $190.83 | $190.83 | $183.25 | $183.25 | $184.06 | $184.06 | 1,692,720 | $1,692,720.00 |
| 03-03-2025 | $200.18 | $200.18 | $200.98 | $200.98 | $192.51 | $192.51 | $193.29 | $193.29 | 728,507 | $728,507.00 |
| 02-28-2025 | $196.76 | $196.76 | $198.86 | $198.86 | $195.10 | $195.10 | $198.77 | $198.77 | 935,132 | $908,102.00 |