DOV - DOVER Corp
215.58
-6.260 -2.904%
Share volume: 1,599,605
Last Updated: 03-05-2026
Machinery/Construction, Mining & Material Handling Machinery & Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$221.84
-6.26
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $220.04 | $220.04 | $220.74 | $220.74 | $213.60 | $213.60 | $215.58 | $215.58 | 1,599,605 | $1,599,605.00 |
| 03-04-2026 | $221.14 | $221.14 | $222.13 | $222.13 | $219.66 | $219.66 | $221.84 | $221.84 | 1,111,515 | $1,111,515.00 |
| 03-03-2026 | $219.46 | $219.46 | $221.77 | $221.77 | $217.22 | $217.22 | $220.76 | $220.76 | 1,432,506 | $1,432,506.00 |
| 03-02-2026 | $220.18 | $220.18 | $226.43 | $226.43 | $217.69 | $217.69 | $226.40 | $226.40 | 1,272,039 | $1,272,039.00 |
| 02-27-2026 | $224.60 | $224.60 | $225.60 | $225.60 | $222.04 | $222.04 | $225.50 | $225.50 | 1,555,192 | $1,555,192.00 |
| 02-26-2026 | $227.68 | $227.16 | $228.84 | $228.32 | $224.22 | $223.71 | $227.14 | $226.62 | 889,962 | $889,962.00 |
| 02-25-2026 | $231.89 | $231.89 | $232.49 | $232.49 | $224.33 | $224.33 | $226.73 | $226.73 | 1,292,914 | $1,292,914.00 |
| 02-24-2026 | $231.33 | $231.33 | $233.85 | $233.85 | $229.91 | $229.91 | $231.35 | $231.35 | 1,048,849 | $1,048,849.00 |
| 02-23-2026 | $232.82 | $232.82 | $234.00 | $234.00 | $228.58 | $228.58 | $230.73 | $230.73 | 1,086,213 | $1,086,213.00 |
| 02-20-2026 | $232.15 | $232.15 | $236.69 | $236.69 | $231.02 | $231.02 | $233.31 | $233.31 | 1,421,699 | $1,421,699.00 |