DOV - DOVER Corp
208.45
5.640 2.706%
Share volume: 848,773
Last Updated: 03-31-2026
Machinery/Construction, Mining & Material Handling Machinery & Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$202.81
5.64
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $206.04 | $206.04 | $210.37 | $210.37 | $204.57 | $204.57 | $208.45 | $208.45 | 848,773 | $848,773.00 |
| 03-30-2026 | $208.31 | $208.31 | $208.64 | $208.64 | $201.68 | $201.68 | $202.81 | $202.81 | 813,347 | $813,347.00 |
| 03-27-2026 | $209.00 | $209.00 | $210.14 | $210.14 | $205.82 | $205.82 | $206.60 | $206.60 | 942,927 | $942,927.00 |
| 03-26-2026 | $213.27 | $213.27 | $215.35 | $215.35 | $209.09 | $209.09 | $209.21 | $209.21 | 919,274 | $919,274.00 |
| 03-25-2026 | $217.96 | $217.96 | $218.78 | $218.78 | $211.75 | $211.75 | $215.16 | $215.16 | 939,868 | $939,868.00 |
| 03-24-2026 | $209.91 | $209.91 | $216.48 | $216.48 | $209.33 | $209.33 | $215.58 | $215.58 | 900,160 | $900,160.00 |
| 03-23-2026 | $214.97 | $214.97 | $216.09 | $216.09 | $212.08 | $212.08 | $212.29 | $212.29 | 1,291,954 | $1,291,954.00 |
| 03-20-2026 | $210.42 | $210.42 | $213.43 | $213.43 | $207.70 | $207.70 | $209.37 | $209.37 | 1,922,989 | $1,922,989.00 |
| 03-19-2026 | $209.29 | $209.29 | $212.99 | $212.99 | $207.75 | $207.75 | $211.49 | $211.49 | 1,097,002 | $1,097,002.00 |
| 03-18-2026 | $213.26 | $213.26 | $214.54 | $214.54 | $211.47 | $211.47 | $212.23 | $212.23 | 1,056,520 | $1,056,520.00 |