DOV - DOVER Corp
220.28
-1.620 -0.735%
Share volume: 922,077
Last Updated: 04-21-2026
Machinery/Construction, Mining & Material Handling Machinery & Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$221.90
-1.62
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $221.77 | $221.77 | $224.11 | $224.11 | $219.72 | $219.72 | $220.28 | $220.28 | 922,077 | $922,077.00 |
| 04-20-2026 | $218.32 | $218.32 | $222.70 | $222.70 | $218.32 | $218.32 | $221.90 | $221.90 | 753,502 | $753,502.00 |
| 04-17-2026 | $216.00 | $216.00 | $222.14 | $222.14 | $215.64 | $215.64 | $219.07 | $219.07 | 2,560,147 | $2,560,147.00 |
| 04-16-2026 | $215.53 | $215.53 | $218.38 | $218.38 | $213.78 | $213.78 | $214.17 | $214.17 | 793,045 | $793,045.00 |
| 04-15-2026 | $217.66 | $217.66 | $217.66 | $217.66 | $212.04 | $212.04 | $215.46 | $215.46 | 994,395 | $994,395.00 |
| 04-14-2026 | $219.25 | $219.25 | $220.30 | $220.30 | $216.92 | $216.92 | $218.48 | $218.48 | 788,143 | $788,143.00 |
| 04-13-2026 | $216.82 | $216.82 | $219.36 | $219.36 | $214.03 | $214.03 | $219.24 | $219.24 | 969,167 | $969,167.00 |
| 04-10-2026 | $219.24 | $219.24 | $219.24 | $219.24 | $217.06 | $217.06 | $217.12 | $217.12 | 721,061 | $721,061.00 |
| 04-09-2026 | $215.86 | $215.86 | $219.56 | $219.56 | $215.74 | $215.74 | $218.32 | $218.32 | 947,739 | $947,739.00 |
| 04-08-2026 | $215.22 | $215.22 | $217.54 | $217.54 | $213.53 | $213.53 | $216.69 | $216.69 | 1,041,931 | $1,041,931.00 |