Dover Corp (DOV)
204.05
-1.37 (-0.67%)
Dover Corporation is a diversified global manufacturer that operates across various sectors, providing innovative solutions and products
The company focuses on the design and production of a wide range of industrial equipment and components, including pumps, fluid management systems, and specialized manufacturing machinery. Dover serves multiple industries, such as energy, industrial, and telecommunications, leveraging advanced technology and engineering expertise to meet customer needs. With a commitment to efficiency and sustainability, Dover aims to drive operational excellence and deliver value through its comprehensive portfolio of brands and services.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 210.00 | 214.57 | 202.59 | 205.42 | 1,871,133 | 205.42 |
| 1/29/2025 | 197.36 | 199.58 | 196.67 | 197.36 | 1,157,175 | 197.36 |
| 1/28/2025 | 195.94 | 198.23 | 194.32 | 198.08 | 1,096,146 | 198.08 |
| 1/27/2025 | 197.12 | 198.05 | 194.24 | 195.94 | 782,055 | 195.94 |
| 1/24/2025 | 199.50 | 199.94 | 198.04 | 198.71 | 590,313 | 198.71 |
| 1/23/2025 | 199.00 | 200.29 | 197.95 | 199.15 | 515,491 | 199.15 |
| 1/22/2025 | 199.36 | 199.92 | 197.26 | 198.81 | 754,101 | 198.81 |
| 1/21/2025 | 196.45 | 198.77 | 196.00 | 198.41 | 1,017,088 | 198.41 |
| 1/17/2025 | 195.81 | 196.45 | 193.73 | 195.08 | 799,295 | 195.08 |
| 1/16/2025 | 191.00 | 194.67 | 190.05 | 194.48 | 772,477 | 194.48 |
| 1/15/2025 | 191.83 | 193.11 | 190.18 | 190.74 | 843,414 | 190.74 |
| 1/14/2025 | 188.28 | 189.67 | 187.79 | 188.80 | 847,907 | 188.80 |
| 1/13/2025 | 183.64 | 186.97 | 182.91 | 186.75 | 1,275,266 | 186.75 |
| 1/10/2025 | 185.00 | 186.00 | 182.75 | 183.64 | 1,072,137 | 183.64 |
| 1/08/2025 | 187.01 | 187.85 | 185.51 | 187.22 | 653,163 | 187.22 |
| 1/07/2025 | 187.91 | 189.20 | 186.87 | 187.98 | 692,528 | 187.98 |
| 1/06/2025 | 188.00 | 190.30 | 187.48 | 188.03 | 453,617 | 188.03 |
| 1/03/2025 | 186.66 | 188.47 | 185.16 | 188.03 | 404,519 | 188.03 |
| 1/02/2025 | 188.32 | 189.00 | 184.93 | 185.64 | 651,799 | 185.64 |
| 12/31/2024 | 186.32 | 0.00 | 187.60 | 187.60 | 0 | 187.60 |
| 12/30/2024 | 187.00 | 188.00 | 184.63 | 186.32 | 704,832 | 186.32 |
| 12/27/2024 | 189.31 | 191.50 | 187.65 | 188.33 | 457,441 | 188.33 |
| 12/26/2024 | 189.48 | 191.49 | 189.27 | 190.91 | 299,038 | 190.91 |
| 12/24/2024 | 188.45 | 190.53 | 188.45 | 190.33 | 215,468 | 190.33 |
| 12/23/2024 | 188.36 | 189.44 | 186.96 | 188.81 | 610,993 | 188.81 |
| 12/20/2024 | 188.53 | 190.62 | 187.50 | 189.27 | 2,381,268 | 189.27 |
| 12/19/2024 | 190.93 | 192.23 | 188.72 | 189.10 | 572,580 | 189.10 |
| 12/18/2024 | 196.92 | 197.90 | 188.74 | 188.81 | 765,222 | 188.81 |
| 12/17/2024 | 198.72 | 199.72 | 195.38 | 196.54 | 885,641 | 196.54 |
| 12/16/2024 | 200.03 | 201.47 | 199.16 | 199.75 | 602,236 | 199.75 |
| 12/13/2024 | 200.93 | 201.79 | 199.71 | 201.01 | 687,308 | 201.01 |
| 12/12/2024 | 200.80 | 202.52 | 200.63 | 201.36 | 566,156 | 201.36 |
| 12/11/2024 | 202.66 | 203.35 | 200.81 | 201.20 | 513,947 | 201.20 |
| 12/10/2024 | 200.95 | 203.00 | 198.70 | 201.31 | 903,430 | 201.31 |
| 12/09/2024 | 202.22 | 203.12 | 201.21 | 201.74 | 475,477 | 201.74 |
| 12/06/2024 | 202.21 | 203.00 | 200.65 | 201.46 | 378,101 | 201.46 |
| 12/05/2024 | 203.61 | 203.97 | 201.35 | 201.78 | 528,247 | 201.78 |
| 12/04/2024 | 202.80 | 204.14 | 202.20 | 203.28 | 461,769 | 203.28 |
| 12/03/2024 | 204.00 | 204.24 | 202.05 | 203.77 | 653,251 | 203.77 |
| 12/02/2024 | 206.16 | 206.23 | 204.21 | 204.70 | 541,387 | 204.70 |
| 11/29/2024 | 206.22 | 207.05 | 205.51 | 205.90 | 304,500 | 205.90 |
| 11/27/2024 | 206.58 | 208.26 | 205.68 | 206.51 | 475,363 | 206.00 |
| 11/26/2024 | 205.54 | 206.69 | 203.81 | 206.34 | 752,280 | 205.82 |
| 11/25/2024 | 205.72 | 207.75 | 205.18 | 205.56 | 1,163,090 | 205.05 |
| 11/22/2024 | 202.85 | 205.06 | 202.75 | 204.74 | 598,595 | 204.23 |
| 11/21/2024 | 199.04 | 203.14 | 198.24 | 202.49 | 718,625 | 201.99 |
| 11/20/2024 | 199.16 | 199.50 | 196.63 | 198.13 | 698,980 | 197.64 |
| 11/19/2024 | 198.02 | 199.22 | 197.28 | 198.73 | 761,267 | 198.23 |
| 11/18/2024 | 200.96 | 201.89 | 200.19 | 200.53 | 613,690 | 200.03 |
| 11/15/2024 | 202.03 | 203.66 | 200.56 | 201.18 | 678,655 | 200.68 |
| 11/14/2024 | 203.55 | 204.15 | 201.91 | 202.09 | 494,737 | 201.59 |
| 11/13/2024 | 201.61 | 204.93 | 201.24 | 203.99 | 533,449 | 203.48 |
| 11/12/2024 | 204.51 | 204.89 | 201.76 | 202.35 | 501,399 | 201.84 |
| 11/11/2024 | 202.42 | 204.93 | 202.42 | 204.58 | 526,221 | 204.07 |
| 11/08/2024 | 201.35 | 203.87 | 200.74 | 201.50 | 993,284 | 201.00 |
| 11/07/2024 | 202.83 | 202.83 | 200.50 | 201.76 | 749,579 | 201.26 |
| 11/06/2024 | 200.52 | 204.06 | 200.10 | 202.56 | 1,251,994 | 202.06 |
| 11/05/2024 | 188.95 | 192.24 | 188.72 | 192.15 | 486,575 | 191.67 |
| 11/04/2024 | 188.94 | 191.75 | 188.54 | 189.16 | 523,374 | 188.69 |
| 11/01/2024 | 189.72 | 191.60 | 188.84 | 189.11 | 606,480 | 188.64 |
| 10/31/2024 | 191.97 | 192.90 | 189.18 | 189.33 | 881,641 | 188.86 |