NYSE:DOV | Historical Stock Price | DOVER Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.33$4.41$14.59$48.26$159.65$528.111980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.63$2.6328,642——
1980-12-30$2.58$2.5838,190——
1980-12-29$2.56$2.5673,993——
1980-12-26$2.53$2.5397,861——
1980-12-24$2.55$2.55143,212——
1980-12-23$2.53$2.5338,190——
1980-12-22$2.52$2.52190,949——
1980-12-19$2.45$2.4557,285——
1980-12-18$2.45$2.4576,380——
1980-12-17$2.38$2.38238,686——
1980-12-16$2.34$2.3481,153——
1980-12-15$2.32$2.3278,767——
1980-12-12$2.32$2.32162,307——
1980-12-11$2.28$2.28978,614——
1980-12-10$2.28$2.28107,409——
1980-12-09$2.26$2.26274,489——
1980-12-08$2.25$2.25441,570——
1980-12-05$2.28$2.2852,511——
1980-12-04$2.31$2.31105,022——
1980-12-03$2.30$2.3054,898——
1980-12-02$2.28$2.28188,562——
1980-12-01$2.37$2.3776,380——
1980-11-28$2.34$2.3469,219——
1980-11-26$2.31$2.31105,022——
1980-11-25$2.40$2.4081,153——
1980-11-24$2.36$2.3657,285——
1980-11-21$2.39$2.39100,248——
1980-11-20$2.45$2.45136,051——
1980-11-19$2.47$2.47116,956——
1980-11-18$2.42$2.42522,723——
1980-11-17$2.37$2.3776,380——
1980-11-14$2.35$2.35589,555——
1980-11-13$2.38$2.38904,621——
1980-11-12$2.35$2.35190,949——
1980-11-11$2.35$2.3559,672——
1980-11-10$2.37$2.37124,117——
1980-11-07$2.37$2.3783,540——
1980-11-06$2.35$2.3557,285——
1980-11-05$2.41$2.41787,665——
1980-11-03$2.37$2.37381,898——
1980-10-31$2.27$2.2773,993——
1980-10-30$2.28$2.28159,920——
1980-10-29$2.31$2.3140,577——
1980-10-28$2.33$2.33157,533——
1980-10-27$2.33$2.33498,855——
1980-10-24$2.37$2.37243,460——
1980-10-23$2.37$2.371,625,454——
1980-10-22$2.38$2.3859,672——
1980-10-21$2.37$2.3762,058——
1980-10-20$2.35$2.35140,825——
1980-10-17$2.35$2.35212,431——
1980-10-16$2.30$2.30219,591——
1980-10-15$2.26$2.2669,219——
1980-10-14$2.20$2.20517,949——
1980-10-13$2.08$2.0888,314——
1980-10-10$2.03$2.03116,956——
1980-10-09$2.08$2.08341,322——
1980-10-08$2.08$2.08188,562——
1980-10-07$2.11$2.1195,475——
1980-10-06$2.16$2.1678,767——
1980-10-03$2.14$2.1445,350——
1980-10-02$2.09$2.09193,336——
1980-10-01$2.14$2.1495,475——
1980-09-30$2.12$2.1245,350——
1980-09-29$2.09$2.09183,789——
1980-09-26$2.17$2.17102,635——
1980-09-25$2.19$2.19195,723——
1980-09-24$2.18$2.18140,825——
1980-09-23$2.18$2.1828,642——
1980-09-22$2.17$2.17295,971——
1980-09-19$2.18$2.182,262,747——
1980-09-18$2.15$2.15200,497——
1980-09-17$2.16$2.16138,438——
1980-09-16$2.19$2.19136,051——
1980-09-15$2.13$2.1385,927——
1980-09-12$2.14$2.14205,270——
1980-09-11$2.12$2.12105,022——
1980-09-10$2.05$2.05152,759——
1980-09-09$2.05$2.0542,964——
1980-09-08$2.05$2.052,200,689——
1980-09-05$2.09$2.09677,869——
1980-09-04$2.12$2.12155,146——
1980-09-03$2.05$2.05312,679——
1980-09-02$1.93$1.9328,642——
1980-08-29$1.92$1.9216,708——
1980-08-28$1.93$1.9376,380——
1980-08-27$1.92$1.92768,570——
1980-08-26$1.95$1.95181,402——
1980-08-25$1.95$1.95408,154——
1980-08-22$1.97$1.97398,606——
1980-08-21$1.91$1.91551,366——
1980-08-20$1.82$1.821,050,220——
1980-08-19$1.87$1.87162,307——
1980-08-18$1.91$1.9140,577——
1980-08-15$1.97$1.97126,504——
1980-08-14$1.97$1.9783,540——
1980-08-13$1.97$1.97112,183——
1980-08-12$2.01$2.01272,102——
1980-08-11$2.04$2.041,198,206——
1980-08-08$2.04$2.04360,416——
1980-08-07$2.08$2.08262,555——
1980-08-06$1.98$1.98770,957——
1980-08-05$1.89$1.89369,964——
1980-08-04$1.86$1.8647,737——
1980-08-01$1.84$1.84389,059——
1980-07-31$1.83$1.83121,730——
1980-07-30$1.83$1.83200,497——
1980-07-29$1.83$1.83169,467——
1980-07-28$1.80$1.8040,577——
1980-07-25$1.77$1.77100,248——
1980-07-24$1.77$1.77651,614——
1980-07-23$1.75$1.75295,971——
1980-07-22$1.80$1.80109,796——
1980-07-21$1.77$1.77303,132——
1980-07-18$1.80$1.80448,730——
1980-07-17$1.80$1.80188,562——
1980-07-16$1.82$1.82181,402——
1980-07-15$1.80$1.80412,927——
1980-07-14$1.79$1.79214,818——
1980-07-11$1.74$1.74921,330——
1980-07-10$1.75$1.75336,548——
1980-07-09$1.76$1.7650,124——
1980-07-08$1.79$1.7952,511——
1980-07-07$1.79$1.79105,022——
1980-07-03$1.72$1.72816,307——
1980-07-02$1.67$1.67379,511——
1980-07-01$1.61$1.6193,088——
1980-06-30$1.61$1.6119,095——
1980-06-27$1.61$1.61231,526——
1980-06-26$1.62$1.62162,307——
1980-06-25$1.60$1.6054,898——
1980-06-24$1.57$1.57327,000——
1980-06-23$1.60$1.60150,372——
1980-06-20$1.59$1.59124,117——
1980-06-19$1.57$1.57186,175——
1980-06-18$1.59$1.59198,110——
1980-06-17$1.59$1.59171,854——
1980-06-16$1.54$1.54334,161——
1980-06-13$1.57$1.57374,738——
1980-06-12$1.58$1.58434,409——
1980-06-11$1.57$1.57594,329——
1980-06-10$1.56$1.56253,008——
1980-06-09$1.56$1.56961,906——
1980-06-06$1.52$1.52580,008——
1980-06-05$1.47$1.47248,234——
1980-06-04$1.45$1.45207,657——
1980-06-03$1.43$1.43398,606——
1980-06-02$1.44$1.44606,263——
1980-05-30$1.43$1.4366,832——
1980-05-29$1.46$1.46231,526——
1980-05-28$1.42$1.42143,212——
1980-05-27$1.46$1.46422,475——
1980-05-23$1.43$1.43463,052——
1980-05-22$1.45$1.4557,285——
1980-05-21$1.45$1.45257,781——
1980-05-20$1.45$1.452,861,850——
1980-05-19$1.41$1.41537,044——
1980-05-16$1.42$1.4231,029——
1980-05-15$1.43$1.43221,978——
1980-05-14$1.42$1.42298,358——
1980-05-13$1.40$1.401,613,520——
1980-05-12$1.41$1.41202,883——
1980-05-09$1.40$1.4062,058——
1980-05-08$1.42$1.4238,190——
1980-05-07$1.42$1.4233,416——
1980-05-06$1.40$1.4088,314——
1980-05-05$1.40$1.40398,606——
1980-05-02$1.45$1.45887,913——
1980-05-01$1.47$1.47465,438——
1980-04-30$1.50$1.50102,635——
1980-04-29$1.50$1.50517,949——
1980-04-28$1.51$1.51355,643——
1980-04-25$1.51$1.5140,577——
1980-04-24$1.52$1.52233,913——
1980-04-23$1.50$1.501,546,688——
1980-04-22$1.49$1.49747,088——
1980-04-21$1.45$1.45436,796——
1980-04-18$1.47$1.4735,803——
1980-04-17$1.49$1.49310,292——
1980-04-16$1.51$1.51214,818——
1980-04-15$1.50$1.50880,753——
1980-04-14$1.50$1.50179,015——
1980-04-11$1.51$1.51644,453——
1980-04-10$1.50$1.50195,723——
1980-04-09$1.48$1.48293,584——
1980-04-08$1.48$1.48303,132——
1980-04-07$1.51$1.5150,124——
1980-04-03$1.51$1.5169,219——
1980-04-02$1.49$1.491,885,623——
1980-04-01$1.48$1.48386,672——
1980-03-31$1.46$1.461,515,659——
1980-03-28$1.41$1.41451,117——
1980-03-27$1.38$1.38143,212——
1980-03-26$1.40$1.40625,358——
1980-03-25$1.42$1.42167,080——
1980-03-24$1.42$1.42398,606——
1980-03-21$1.42$1.4283,540——
1980-03-20$1.42$1.4240,577——
1980-03-19$1.43$1.43202,883——
1980-03-18$1.46$1.46938,038——
1980-03-17$1.47$1.474,774——