DOV Daily Statistics
DOV daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Dover Corporation (DOV) company overview
Founded in 1955 by George Ohrstrom, Dover has become an industrial behemoth through the acquisition of dozens of esteemed brands. The company is organized into five segments through which it designs and manufactures highly engineered components, such as vehicle repair, factory automation, welding, aerospace, fuel dispensing, printing, liquid handling, refrigeration, and can-making equipment. It has operations around the globe but generates over half of its revenue in the United States.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 189.26 | 190.21 | 188.07 | 188.83 | — |
| 2026-10-08 | 187.11 | 189.57 | 186.66 | 188.96 | — |
| 2026-10-07 | 189.85 | 190.35 | 187.55 | 188.29 | — |
| 2026-10-06 | 192.88 | 194.65 | 191.41 | 191.88 | — |
| 2026-10-05 | 189.49 | 192.49 | 188.28 | 191.3 | — |
| 2026-10-02 | 189.72 | 191.05 | 188.21 | 189.69 | — |
| 2026-10-01 | 186.25 | 189.04 | 185.5 | 188.06 | — |
| 2026-09-30 | 189.79 | 190.45 | 186.97 | 187.05 | — |
| 2026-09-29 | 191.2 | 192.27 | 188.26 | 189.7 | — |
| 2026-09-28 | 190.53 | 192.71 | 188.95 | 191.48 | — |
| 2026-09-25 | 188.75 | 192.74 | 187.89 | 191.88 | — |
| 2026-09-24 | 188.18 | 189.34 | 187.09 | 187.89 | — |
| 2026-09-23 | 185.56 | 190.7 | 185.21 | 189.03 | — |
| 2026-09-21 | 190.69 | 190.69 | 184.8 | 186.09 | — |
| 2026-09-18 | 189.4 | 190.17 | 186.48 | 187.42 | — |
| 2026-09-17 | 191.66 | 191.56 | 188.17 | 189.24 | — |
| 2026-09-16 | 190.2 | 191.56 | 187.09 | 188.36 | — |
| 2026-09-15 | 190.13 | 190.63 | 187.71 | 188.97 | — |
| 2026-09-14 | 185.34 | 189.65 | 184 | 189.15 | — |
| 2026-09-11 | 189.64 | 190.4 | 188.57 | 189.05 | — |
| 2026-09-10 | 189.89 | 190.13 | 186.33 | 187.37 | — |
| 2026-09-09 | 193.75 | 194.92 | 191.03 | 191.42 | — |
| 2026-09-08 | 192.71 | 195.31 | 192.12 | 194.74 | — |
| 2026-09-04 | 191.11 | 193.05 | 190.32 | 192.88 | — |
| 2026-09-02 | 190.52 | 191.1 | 188.69 | 188.9 | — |
| 2026-09-01 | 193.07 | 194.49 | 189.3 | 189.93 | — |
| 2026-08-31 | 197.05 | 197.65 | 193.81 | 194.23 | — |
| 2026-08-27 | 202.66 | 204.67 | 201.66 | 201.82 | — |
| 2026-08-26 | 203.3 | 206.38 | 202.92 | 204.66 | — |
| 2026-08-25 | 206.11 | 206.59 | 200.72 | 202.06 | — |
| 2026-08-24 | 203.66 | 204.71 | 200.42 | 203.62 | — |
| 2026-08-21 | 201.78 | 202.56 | 200.39 | 201.92 | — |
| 2026-08-20 | 201.04 | 204 | 199.86 | 199.88 | — |
| 2026-08-19 | 202.91 | 204.46 | 200.89 | 202.38 | — |
| 2026-08-18 | 205.77 | 206.5 | 202.79 | 203.06 | — |
| 2026-08-17 | 206.45 | 207.94 | 204.79 | 206.47 | — |
| 2026-08-14 | 206.95 | 208.19 | 205.42 | 207.07 | — |
| 2026-08-13 | 208.77 | 208.61 | 205.44 | 206.66 | — |
| 2026-08-12 | 210 | 209.99 | 206.76 | 208.07 | — |
| 2026-08-11 | 210.72 | 212.88 | 208.16 | 208.45 | — |
| 2026-08-10 | 210.41 | 211.59 | 209.33 | 210.1 | — |
| 2026-08-06 | 213 | 214.57 | 209.93 | 210.84 | — |
| 2026-08-05 | 211.55 | 213.6 | 210.24 | 210.4 | — |
| 2026-08-04 | 207.51 | 210.85 | 203.98 | 209.93 | — |
| 2026-08-03 | 203.26 | 206.99 | 203.26 | 205.72 | — |
| 2026-07-31 | 205.26 | 205.68 | 203.26 | 204.62 | — |
| 2026-07-30 | 200.76 | 204.48 | 199.75 | 204.06 | — |
| 2026-07-29 | 201.08 | 201.58 | 197.21 | 197.99 | — |
| 2026-07-28 | 206 | 206.23 | 201.54 | 203.08 | — |
| 2026-07-27 | 202.65 | 205.94 | 201.99 | 205.85 | — |
| 2026-07-24 | 200.75 | 204.79 | 200 | 202.2 | — |
| 2026-07-23 | 201.46 | 203 | 193.77 | 197.8 | — |
| 2026-07-22 | 212.18 | 215.08 | 210.82 | 214.53 | — |
| 2026-07-21 | 211.73 | 213.83 | 208.21 | 211.42 | — |
| 2026-07-20 | 214.68 | 215.76 | 208.99 | 209.63 | — |
| 2026-07-17 | 214.23 | 218.68 | 213.42 | 214.18 | — |
| 2026-07-16 | 212.03 | 217.99 | 211.94 | 217.51 | — |
| 2026-07-15 | 214 | 215.82 | 208.89 | 212.26 | — |
| 2026-07-14 | 217.41 | 217.56 | 213.08 | 214.15 | — |
| 2026-07-13 | 215.33 | 217.51 | 213.36 | 214.27 | — |
| 2026-07-10 | 212.82 | 217.56 | 212.1 | 215.33 | — |
| 2026-07-09 | 214 | 214.6 | 210.29 | 211.57 | — |
| 2026-07-08 | 213.07 | 213.09 | 208.86 | 211.47 | — |
| 2026-07-07 | 213.04 | 214.69 | 210.42 | 214.05 | — |
| 2026-07-06 | 213.06 | 215.49 | 211.93 | 214.74 | — |
| 2026-07-02 | 217.97 | 218.25 | 211.83 | 213.71 | — |
| 2026-07-01 | 222.93 | 223.51 | 217.15 | 217.17 | — |
| 2026-06-30 | 225.58 | 226.03 | 223.64 | 224.28 | — |
| 2026-06-29 | 224.79 | 226.5 | 222.41 | 224 | — |
| 2026-06-26 | 229.59 | 229.57 | 224.38 | 225.96 | — |
| 2026-06-25 | 227.22 | 233.65 | 224.65 | 230.73 | — |
| 2026-06-24 | 224.33 | 226.74 | 223.34 | 224.31 | — |
| 2026-06-23 | 225.25 | 227.14 | 221.85 | 223.54 | — |
| 2026-06-22 | 223.85 | 229.46 | 222.99 | 229.4 | — |
| 2026-06-18 | 223.27 | 226.2 | 222.29 | 223.57 | — |
| 2026-06-17 | 222.94 | 228.05 | 220.1 | 220.79 | — |
| 2026-06-16 | 222.26 | 225.57 | 222.51 | 222.63 | — |
| 2026-06-15 | 221.72 | 223.48 | 219.91 | 220.67 | — |
| 2026-06-12 | 220.78 | 221.33 | 216.29 | 217.43 | — |
| 2026-06-11 | 215.64 | 220.29 | 214.52 | 218.53 | — |
| 2026-06-10 | 220.86 | 223.39 | 213.46 | 213.76 | — |
| 2026-06-09 | 218.11 | 222.74 | 217.63 | 220.97 | — |
| 2026-06-05 | 213.6 | 215.71 | 212.3 | 214.76 | — |
| 2026-06-04 | 216.73 | 216.07 | 212.06 | 213.47 | — |
| 2026-06-03 | 210.19 | 217.24 | 210.19 | 213.51 | — |
| 2026-06-02 | 208.58 | 212.51 | 208.63 | 211.84 | — |
| 2026-06-01 | 208.21 | 208.37 | 204.52 | 207.54 | — |
| 2026-05-29 | 211.99 | 213.27 | 209.87 | 211.36 | — |
| 2026-05-28 | 211.96 | 213 | 209.32 | 212.51 | — |
| 2026-05-27 | 215.73 | 216.4 | 212.4 | 213.37 | — |
| 2026-05-22 | 209.23 | 210.84 | 207.27 | 209.9 | — |
| 2026-05-21 | 209.65 | 209.96 | 206.16 | 207.77 | — |
| 2026-05-20 | 208.5 | 211.11 | 205.72 | 210.98 | — |
| 2026-05-19 | 209.3 | 209.75 | 205.6 | 207.55 | — |
| 2026-05-18 | 210.95 | 212.1 | 209.27 | 210.83 | — |
| 2026-05-15 | 211.87 | 212.8 | 209.92 | 210.77 | — |
| 2026-05-14 | 216.2 | 216.82 | 213.4 | 214.36 | — |
| 2026-05-13 | 217.26 | 217.44 | 214.01 | 214.62 | — |
| 2026-05-12 | 219.97 | 220.48 | 214.92 | 216.71 | — |
| 2026-05-11 | 220.46 | 221.76 | 218.9 | 219.97 | — |
| 2026-05-08 | 221.89 | 221.88 | 218.8 | 219.83 | — |
| 2026-05-07 | 227.94 | 228.35 | 219.8 | 220.9 | — |
| 2026-05-06 | 227.51 | 230.73 | 226.27 | 227.18 | — |
| 2026-05-05 | 222.59 | 225.45 | 220.56 | 223.47 | — |
| 2026-05-04 | 224.72 | 224.62 | 218.97 | 220.86 | — |
| 2026-05-01 | 226.86 | 227.11 | 223.48 | 225.79 | — |
| 2026-04-30 | 222.28 | 227.58 | 221.32 | 226.41 | — |
| 2026-04-29 | 224.14 | 225.43 | 220.28 | 222.25 | — |
| 2026-04-28 | 226.1 | 226.29 | 222.59 | 224.14 | — |
| 2026-04-27 | 225.98 | 227.98 | 223.13 | 226.23 | — |
| 2026-04-24 | 228.82 | 230.49 | 223.76 | 224.78 | — |
| 2026-04-23 | 222.61 | 232.71 | 221.23 | 228.15 | — |
| 2026-04-22 | 221.58 | 221.05 | 215.6 | 216.17 | — |
| 2026-04-21 | 221.77 | 224.1 | 219.71 | 220.28 | — |
| 2026-04-20 | 218.32 | 222.7 | 218.89 | 221.9 | — |
| 2026-04-17 | 216 | 222.12 | 215.88 | 219.07 | — |
| 2026-04-16 | 215.53 | 218.38 | 213.78 | 214.17 | — |
| 2026-04-15 | 217.66 | 217.24 | 212.04 | 215.46 | — |
| 2026-04-14 | 219.25 | 220.3 | 216.96 | 218.48 | — |
| 2026-04-13 | 216.82 | 219.36 | 214.04 | 219.24 | — |