DOV weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.85 |
| 2017 | 2.6 |
| 2017 | -0.22 |
| 2017 | 1.42 |
| 2017 | -0.98 |
| 2017 | 1.01 |
| 2017 | 0.47 |
| 2017 | 0.19 |
| 2017 | 0.65 |
| 2017 | -2.96 |
| 2017 | 3.99 |
| 2017 | -1.64 |
| 2017 | 4.19 |
| 2017 | -1.22 |
| 2017 | -2.28 |
| 2017 | 0.36 |
| 2017 | -2.1 |
| 2017 | -0.56 |
| 2017 |
In the last 52 weeks, DOV increased in 27 and decreased in 25. The average return for this period was +0.16%, while the median return was +0.53%. Maximum gain was +9.48% on 2025-04-11 and maximum loss was -10.86% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, DOV increased in 27 and decreased in 25. The average return for this period was +0.16%, while the median return was +0.53%. Maximum gain was +9.48% on 2025-04-11 and maximum loss was -10.86% on 2025-04-04.
In the last 52 weeks, DOV increased in 27 and decreased in 25. The average return for this period was +0.16%, while the median return was +0.53%. Maximum gain was +9.48% on 2025-04-11 and maximum loss was -10.86% on 2025-04-04.
| 2025-12-26 | 196.3 | 200.2 | +2.0% |
| 2025-12-19 | 200.4 | 196.2 | -2.1% |
| 2025-12-12 | 191.1 | 199.1 | +4.2% |
| 2025-12-05 | 183.6 | 191.1 | +4.1% |
| 2025-11-28 | 183.5 | 185.3 | +1.0% |
| 2025-11-21 | 182.4 | 183.6 | +0.6% |
| 2025-11-14 | 181.6 | 183.1 | +0.9% |
| 2025-11-07 | 180.8 | 180.3 | -0.3% |
| 2025-10-31 | 179.4 | 181.5 | +1.1% |
| 2025-10-24 | 167.7 | 177.4 | +5.8% |
| 2025-10-17 | 163.9 | 166.5 | +1.6% |
| 2025-10-10 | 167.7 | 161.5 | -3.7% |
| 2025-10-03 | 169.0 | 166.6 | -1.4% |
| 2025-09-26 | 170.4 | 168.0 | -1.4% |
| 2025-09-19 | 173.1 | 171.3 | -1.0% |
| 2025-09-12 | 177.8 | 173.0 | -2.7% |
| 2025-09-05 | 176.7 | 177.8 | +0.6% |
| 2025-08-29 | 183.3 | 178.9 | -2.4% |
| 2025-08-22 | 176.4 | 183.1 | +3.8% |
| 2025-08-15 | 174.2 | 176.5 | +1.3% |
| 2025-08-08 | 175.7 | 173.5 | -1.3% |
| 2025-08-01 | 187.0 | 175.0 | -6.4% |
| 2025-07-25 | 189.1 | 186.5 | -1.4% |
| 2025-07-18 | 188.5 | 188.2 | -0.1% |
| 2025-07-11 | 187.9 | 188.9 | +0.6% |
| 2025-07-03 | 183.3 | 188.6 | +2.9% |
| 2025-06-27 | 174.5 | 183.3 | +5.0% |
| 2025-06-20 | 178.5 | 174.9 | -2.0% |
| 2025-06-13 | 180.2 | 176.5 | -2.0% |
| 2025-06-06 | 177.5 | 179.5 | +1.1% |
| 1.18 |
| 2017 | 3.15 |
| 2017 | -1.19 |
| 2017 | 1.08 |
| 2017 | -0.04 |
| 2017 | -0.49 |
| 2017 | -5.78 |
| 2017 | 1.9 |
| 2017 | 2.96 |
| 2017 | 1.37 |
| 2017 | -1.88 |
| 2017 | 1.39 |
| 2017 | 2.76 |
| 2017 | -1.73 |
| 2017 | -2.17 |
| 2017 | 1.71 |
| 2017 | -0.32 |
| 2017 | 2.19 |
| 2017 | 2.05 |
| 2017 | 2.82 |
| 2017 | -1.15 |
| 2017 | 2.38 |
| 2017 | 0.16 |
| 2017 | 0.05 |
| 2017 | 1.13 |
| 2017 | 0.3 |
| 2017 | -1.53 |
| 2017 | 1.01 |
| 2017 | 0.14 |
| 2017 | 2.54 |
| 2017 | 1.14 |
| 2017 | -0.73 |
| 2017 | 2.51 |
| 2017 | 0.34 |
| 2018 | 0.92 |
| 2018 | 1.75 |
| 2018 | -0.47 |
| 2018 | 0.45 |
| 2018 | -1.43 |
| 2018 | -5.34 |
| 2018 | 2.99 |
| 2018 | 1.93 |
| 2018 | -5.31 |
| 2018 | 5.43 |
| 2018 | -2.45 |
| 2018 | -1.48 |
| 2018 | -0.11 |
| 2018 | -4.84 |
| 2018 | 0.25 |
| 2018 | 1.35 |
| 2018 | -0.65 |
| 2018 | -3.64 |
| 2018 | 3.98 |
| 2018 | 2.26 |
| 2018 | -0.54 |
| 2018 | -0.57 |
| 2018 | 0.61 |
| 2018 | -2.61 |
| 2018 | -4.01 |
| 2018 | 0.87 |
| 2018 | 0.79 |
| 2018 | 2.32 |
| 2018 | 7.12 |
| 2018 | 1.57 |
| 2018 | 1.41 |
| 2018 | -1.06 |
| 2018 | 2.72 |
| 2018 | 0.06 |
| 2018 | 1.5 |
| 2018 | -1 |
| 2018 | 3.49 |
| 2018 | 0.69 |
| 2018 | -0.76 |
| 2018 | -2.19 |
| 2018 | -5.53 |
| 2018 | 0.29 |
| 2018 | -0.76 |
| 2018 | 1.45 |
| 2018 | 1.98 |
| 2018 | 1.38 |
| 2018 | -3.42 |
| 2018 | -0.11 |
| 2018 | -7.67 |
| 2018 | -3.85 |
| 2018 | -9.18 |
| 2018 | 1.75 |
| 2019 | 4.14 |
| 2019 | 6.31 |
| 2019 | 4.28 |
| 2019 | -0.5 |
| 2019 | 11.52 |
| 2019 | -0.39 |
| 2019 | 4.9 |
| 2019 | 1.72 |
| 2019 | -2.08 |
| 2019 | -2.36 |
| 2019 | 1.65 |
| 2019 | -0.68 |
| 2019 | 3.67 |
| 2019 | 1.7 |
| 2019 | 1.13 |
| 2019 | 1 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-10 | 219.24 | 219.22 | 217.05 | 217.12 | — |
| 2026-04-09 | 215.86 | 219.56 | 215.74 | 218.32 | — |
| 2026-04-08 | 215.22 | 217.54 | 213.53 | 216.69 | — |
| 2026-04-07 | 206.7 | 207.62 | 205.01 | 207.54 | — |
| 2026-04-06 | 204.22 | 207.53 | 204.13 | 207.48 | — |
| 2026-04-02 | 202 | 208.08 | 200.63 | 205.38 | — |
| 2026-04-01 | 210.08 | 211.89 | 207.01 | 207.3 | — |
| 2026-03-31 | 206.04 | 210.37 | 204.63 | 208.45 | — |
| 2026-03-30 | 208.31 | 208.64 | 201.68 | 202.81 | — |
| 2026-03-27 | 209 | 210.14 | 205.82 | 206.6 | — |
| 2026-03-26 | 213.27 | 215.35 | 209.09 | 209.21 | — |
| 2026-03-25 | 217.96 | 217.95 | 211.74 | 215.16 | — |
| 2026-03-24 | 209.91 | 216.48 | 209.33 | 215.58 | — |
| 2026-03-23 | 214.97 | 216.09 | 212.08 | 212.29 | — |
| 2026-03-20 | 210.42 | 213.24 | 207.7 | 209.37 | — |
| 2026-03-19 | 209.29 | 212.99 | 207.86 | 211.49 | — |
| 2026-03-18 | 213.26 | 214.52 | 211.47 | 212.23 | — |
| 2026-03-17 | 211.32 | 215.71 | 208.47 | 213.82 | — |
| 2026-03-16 | 206.57 | 208.68 | 205.51 | 207.42 | — |
| 2026-03-13 | 205.4 | 206.47 | 202.03 | 203.93 | — |
| 2026-03-12 | 207.86 | 208.44 | 203.25 | 203.8 | — |
| 2026-03-11 | 209.1 | 210.8 | 206.92 | 210.34 | — |
| 2026-03-10 | 211.5 | 214.16 | 208.53 | 210.26 | — |
| 2026-03-09 | 204.72 | 211.26 | 201.79 | 211 | — |
| 2026-03-06 | 211.73 | 211.73 | 206.88 | 208.42 | — |
| 2026-03-05 | 220.04 | 220.74 | 213.6 | 215.58 | — |
| 2026-03-04 | 221.14 | 222.13 | 219.66 | 221.84 | — |
| 2026-03-03 | 219.46 | 221.77 | 217.22 | 220.76 | — |
| 2026-03-02 | 220.18 | 226.43 | 217.69 | 226.4 | — |
| 2026-02-27 | 224.6 | 225.6 | 222.04 | 225.5 | — |
| 2026-02-26 | 227.68 | 228.84 | 224.22 | 227.14 | — |
| 2026-02-25 | 231.89 | 232.49 | 224.33 | 226.73 | — |
| 2026-02-25 | 231.89 | 232.49 | 224.33 | 226.73 | — |
| 2026-02-25 | 231.89 | 232.49 | 224.33 | 226.73 | — |
| 2026-02-24 | 231.33 | 233.85 | 229.91 | 231.35 | — |
| 2026-02-23 | 232.82 | 234 | 228.58 | 230.73 | — |
| 2026-02-20 | 232.15 | 236.69 | 231.02 | 233.31 | — |
| 2026-02-19 | 231.12 | 233.19 | 230.82 | 232.52 | — |
| 2026-02-18 | 233.52 | 234.73 | 231.14 | 232.08 | — |
| 2026-02-17 | 229.43 | 234.01 | 229.43 | 233.25 | — |
| 2026-02-13 | 230.8 | 233.91 | 225.26 | 231.63 | — |
| 2026-02-12 | 234.61 | 237.54 | 229.95 | 230.57 | — |
| 2026-02-11 | 230.81 | 233.88 | 230.15 | 233.07 | — |
| 2026-02-10 | 224.46 | 230.36 | 224.16 | 229.48 | — |
| 2026-02-09 | 222.95 | 225.23 | 222.1 | 224.99 | — |
| 2026-02-06 | 220.01 | 224.03 | 218.85 | 223.66 | — |
| 2026-02-05 | 219.44 | 219.89 | 215.86 | 217.55 | — |
| 2026-02-04 | 212.86 | 220.48 | 212.86 | 220.02 | — |
| 2026-02-03 | 207.56 | 211.88 | 207.4 | 211.66 | — |
| 2026-02-02 | 201.5 | 208.3 | 201.5 | 207.32 | — |
| 2026-01-30 | 200.35 | 205.58 | 199.85 | 201.49 | — |
| 2026-01-29 | 208.54 | 209 | 197.97 | 202.53 | — |
| 2026-01-28 | 207.28 | 208.56 | 204.3 | 206 | — |
| 2026-01-27 | 208.48 | 209 | 207.01 | 207.26 | — |
| 2026-01-26 | 207.48 | 208.33 | 206.12 | 207.7 | — |
| 2026-01-23 | 208.9 | 208.9 | 206.19 | 206.71 | — |
| 2026-01-22 | 209.89 | 210.75 | 207.77 | 209.43 | — |
| 2026-01-21 | 203.25 | 209.75 | 202.6 | 208.55 | — |
| 2026-01-20 | 203.26 | 204.61 | 200.38 | 201.27 | — |