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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$2.57$2.64227,946——
1982-12-30$2.55$2.6288,314——
1982-12-29$2.52$2.6087,121——
1982-12-28$2.53$2.61687,417——
1982-12-27$2.48$2.55503,628——
1982-12-23$2.52$2.60343,708——
1982-12-22$2.47$2.54527,497——
1982-12-21$2.50$2.57284,037——
1982-12-20$2.47$2.54369,964——
1982-12-17$2.53$2.61428,442——
1982-12-16$2.47$2.54230,332——
1982-12-15$2.48$2.551,031,125——
1982-12-14$2.57$2.64532,271——
1982-12-13$2.59$2.66440,376——
1982-12-10$2.51$2.59429,636——
1982-12-09$2.56$2.63182,595——
1982-12-08$2.53$2.61427,249——
1982-12-07$2.57$2.62625,358——
1982-12-06$2.56$2.61504,822——
1982-12-03$2.48$2.54543,012——
1982-12-02$2.51$2.571,515,659——
1982-12-01$2.43$2.48332,968——
1982-11-30$2.46$2.52569,267——
1982-11-29$2.36$2.41842,563——
1982-11-26$2.45$2.51164,694——
1982-11-24$2.48$2.54435,603——
1982-11-23$2.45$2.51341,322——
1982-11-22$2.42$2.47513,176——
1982-11-19$2.41$2.461,210,140——
1982-11-18$2.42$2.47414,121——
1982-11-17$2.34$2.39898,654——
1982-11-16$2.29$2.35812,727——
1982-11-15$2.42$2.47602,683——
1982-11-12$2.39$2.441,082,443——
1982-11-11$2.34$2.39958,326——
1982-11-10$2.40$2.45170,661——
1982-11-09$2.43$2.481,087,217——
1982-11-08$2.44$2.50852,110——
1982-11-05$2.45$2.51889,107——
1982-11-04$2.39$2.442,638,678——
1982-11-03$2.37$2.42461,858——
1982-11-02$2.22$2.27663,548——
1982-11-01$2.23$2.28353,256——
1982-10-29$2.25$2.3056,091——
1982-10-28$2.26$2.31328,194——
1982-10-27$2.27$2.32305,519——
1982-10-26$2.24$2.29652,807——
1982-10-25$2.26$2.31311,486——
1982-10-22$2.35$2.40563,300——
1982-10-21$2.40$2.45996,516——
1982-10-20$2.38$2.431,016,804——
1982-10-19$2.22$2.27566,880——
1982-10-18$2.11$2.151,940,520——
1982-10-15$2.06$2.11375,931——
1982-10-14$2.11$2.151,409,443——
1982-10-13$2.11$2.15659,968——
1982-10-12$1.99$2.04657,581——
1982-10-11$1.96$2.001,643,356——
1982-10-08$1.83$1.871,325,903——
1982-10-07$1.84$1.892,584,974——
1982-10-06$1.82$1.86347,289——
1982-10-05$1.83$1.87122,923——
1982-10-04$1.78$1.8295,475——
1982-10-01$1.84$1.8971,606——
1982-09-30$1.83$1.87290,004——
1982-09-29$1.87$1.92367,577——
1982-09-28$1.90$1.94159,920——
1982-09-27$1.89$1.93125,310——
1982-09-24$1.89$1.93664,742——
1982-09-23$1.86$1.91248,234——
1982-09-22$1.95$1.99409,347——
1982-09-21$1.92$1.96110,989——
1982-09-20$1.90$1.94211,237——
1982-09-17$1.93$1.9772,799——
1982-09-16$1.95$1.99118,150——
1982-09-15$1.99$2.0499,055——
1982-09-14$1.95$1.99202,883——
1982-09-13$1.97$2.0187,121——
1982-09-10$2.01$2.0684,734——
1982-09-09$1.98$2.02304,325——
1982-09-08$1.97$2.01128,891——
1982-09-07$1.91$1.95322,227——
1982-09-03$1.95$1.99807,953——
1982-09-02$1.91$1.95201,690——
1982-09-01$1.91$1.951,305,615——
1982-08-31$1.89$1.93834,209——
1982-08-30$1.83$1.87662,355——
1982-08-27$1.85$1.90355,643——
1982-08-26$1.86$1.91416,508——
1982-08-25$1.90$1.94349,676——
1982-08-24$1.77$1.80754,249——
1982-08-23$1.59$1.611,484,629——
1982-08-20$1.59$1.61435,603——
1982-08-19$1.56$1.58497,661——
1982-08-18$1.52$1.54836,596——
1982-08-17$1.61$1.641,339,031——
1982-08-16$1.61$1.641,348,578——
1982-08-13$1.59$1.6166,832——
1982-08-12$1.52$1.54324,614——
1982-08-11$1.49$1.511,435,699——
1982-08-10$1.55$1.57151,566——
1982-08-09$1.53$1.55459,471——
1982-08-06$1.59$1.61386,672——
1982-08-05$1.61$1.64630,132——
1982-08-04$1.63$1.661,097,957——
1982-08-03$1.73$1.75204,077——
1982-08-02$1.72$1.74109,796——
1982-07-30$1.78$1.81225,559——
1982-07-29$1.80$1.83248,234——
1982-07-28$1.73$1.75136,051——
1982-07-27$1.78$1.81383,092——
1982-07-26$1.80$1.83181,402——
1982-07-23$1.82$1.851,639,776——
1982-07-22$1.80$1.83199,303——
1982-07-21$1.84$1.87158,726——
1982-07-20$1.84$1.87799,599——
1982-07-19$1.84$1.87830,629——
1982-07-16$1.82$1.85689,804——
1982-07-15$1.81$1.84219,591——
1982-07-14$1.80$1.831,806,856——
1982-07-13$1.80$1.83511,982——
1982-07-12$1.82$1.85153,953——
1982-07-09$1.76$1.781,483,436——
1982-07-08$1.71$1.73169,467——
1982-07-07$1.71$1.731,097,957——
1982-07-06$1.72$1.741,743,604——
1982-07-02$1.73$1.75871,205——
1982-07-01$1.77$1.80804,373——
1982-06-30$1.84$1.87179,015——
1982-06-29$1.84$1.87373,544——
1982-06-28$1.84$1.87325,807——
1982-06-25$1.84$1.87371,157——
1982-06-24$1.84$1.87159,920——
1982-06-23$1.84$1.87453,504——
1982-06-22$1.80$1.83214,818——
1982-06-21$1.81$1.84866,432——
1982-06-18$1.76$1.782,410,733——
1982-06-17$1.83$1.86306,712——
1982-06-16$1.83$1.86780,505——
1982-06-15$1.80$1.83711,285——
1982-06-14$1.84$1.87208,851——
1982-06-11$1.84$1.87273,296——
1982-06-10$1.74$1.76319,840——
1982-06-09$1.78$1.81484,533——
1982-06-08$1.78$1.81303,132——
1982-06-07$1.74$1.76874,786——
1982-06-04$1.76$1.781,103,925——
1982-06-03$1.77$1.80699,351——
1982-06-02$1.83$1.86307,905——
1982-06-01$1.84$1.87835,402——
1982-05-28$1.85$1.88231,526——
1982-05-27$1.82$1.852,020,480——
1982-05-26$1.78$1.811,002,483——
1982-05-25$1.87$1.89496,468——
1982-05-24$1.85$1.87676,676——
1982-05-21$1.83$1.85360,416——
1982-05-20$1.89$1.901,679,159——
1982-05-19$1.95$1.96232,719——
1982-05-18$2.01$2.02276,876——
1982-05-17$2.11$2.12146,792——
1982-05-14$2.08$2.10225,559——
1982-05-13$2.14$2.15205,270——
1982-05-12$2.14$2.15175,435——
1982-05-11$2.16$2.1745,350——
1982-05-10$2.15$2.16331,774——
1982-05-07$2.09$2.11267,329——
1982-05-06$2.07$2.09575,234——
1982-05-05$2.02$2.03236,300——
1982-05-04$1.99$2.001,054,994——
1982-05-03$1.95$1.96358,030——
1982-04-30$1.97$1.98358,030——
1982-04-29$1.96$1.974,037,380——
1982-04-28$2.03$2.05163,500——
1982-04-27$2.04$2.06428,442——
1982-04-26$2.02$2.03377,125——
1982-04-23$2.05$2.07225,559——
1982-04-22$2.03$2.05827,048——
1982-04-21$2.00$2.01147,986——
1982-04-20$2.05$2.071,834,305——
1982-04-19$2.08$2.101,077,669——
1982-04-16$2.03$2.05384,285——
1982-04-15$2.04$2.061,103,925——
1982-04-14$1.97$1.982,248,426——
1982-04-13$1.94$1.95893,881——
1982-04-12$1.91$1.92139,632——
1982-04-08$1.91$1.92509,595——
1982-04-07$1.89$1.902,793,824——
1982-04-06$1.93$1.942,547,977——
1982-04-05$1.99$2.00538,238——
1982-04-02$1.99$2.00702,931——
1982-04-01$2.01$2.02249,427——
1982-03-31$2.02$2.03100,248——
1982-03-30$2.05$2.07877,173——
1982-03-29$2.04$2.06295,971——
1982-03-26$2.04$2.06190,949——
1982-03-25$2.03$2.05236,300——
1982-03-24$2.02$2.03152,759——
1982-03-23$2.01$2.02293,584——
1982-03-22$1.93$1.94243,460——
1982-03-19$1.84$1.86434,409——
1982-03-18$1.83$1.85492,887——
1982-03-17$1.78$1.79716,059——
1982-03-16$1.80$1.81369,964——
1982-03-15$1.74$1.75461,858——
1982-03-12$1.82$1.83297,165——
1982-03-11$1.84$1.86353,256——
1982-03-10$1.84$1.86250,621——
1982-03-09$1.87$1.89171,854——
1982-03-08$1.89$1.90192,143——
1982-03-05$1.91$1.92521,530——
1982-03-04$2.02$2.03158,726——
1982-03-03$2.12$2.13829,435——
1982-03-02$2.14$2.151,714,962——
1982-03-01$2.18$2.19133,664——
1982-02-26$2.14$2.15384,285——
1982-02-25$2.20$2.21147,986——
1982-02-24$2.14$2.15644,453——
1982-02-23$2.08$2.081,553,848——
1982-02-22$2.18$2.18217,205——
1982-02-19$2.24$2.24147,986——
1982-02-18$2.31$2.31109,796——
1982-02-17$2.28$2.28786,472——
1982-02-16$2.30$2.30175,435——
1982-02-12$2.35$2.35278,070——
1982-02-11$2.34$2.34759,023——
1982-02-10$2.33$2.33460,665——
1982-02-09$2.33$2.33300,745——
1982-02-08$2.42$2.42119,343——
1982-02-05$2.45$2.45101,442——
1982-02-04$2.46$2.46157,533——
1982-02-03$2.48$2.48393,833——
1982-02-02$2.49$2.49134,858——
1982-02-01$2.42$2.42264,942——
1982-01-29$2.46$2.46982,195——
1982-01-28$2.34$2.34361,610——
1982-01-27$2.31$2.31109,796——
1982-01-26$2.24$2.24646,840——
1982-01-25$2.31$2.31379,511——
1982-01-22$2.35$2.3587,121——
1982-01-21$2.33$2.33124,117——
1982-01-20$2.27$2.27280,457——
1982-01-19$2.26$2.26337,741——
1982-01-18$2.29$2.2985,927——
1982-01-15$2.29$2.29768,570——
1982-01-14$2.27$2.27165,887——
1982-01-13$2.26$2.26124,117——
1982-01-12$2.26$2.26224,365——
1982-01-11$2.31$2.312,553,944——
1982-01-08$2.42$2.42767,377——
1982-01-07$2.47$2.471,404,669——
1982-01-06$2.57$2.57207,657——
1982-01-05$2.66$2.66279,263——
1982-01-04$2.75$2.75200,497——