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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.05$77.371,092,139——
2012-12-28$43.42$76.281,319,041——
2012-12-27$43.67$76.701,558,175——
2012-12-26$43.57$76.521,503,873——
2012-12-24$43.48$76.38790,052——
2012-12-21$43.26$75.993,069,955——
2012-12-20$43.37$76.181,925,006——
2012-12-19$43.52$76.441,539,527——
2012-12-18$43.80$76.942,144,299——
2012-12-17$43.07$75.652,574,830——
2012-12-14$42.80$75.182,134,453——
2012-12-13$42.96$75.461,969,461——
2012-12-12$43.02$75.562,503,820——
2012-12-11$42.83$75.232,375,377——
2012-12-10$42.76$75.114,217,290——
2012-12-07$42.72$75.041,268,171——
2012-12-06$42.52$74.691,110,488——
2012-12-05$42.57$74.771,320,383——
2012-12-04$42.49$74.641,151,214——
2012-12-03$42.27$74.251,181,199——
2012-11-30$42.63$74.873,270,600——
2012-11-29$42.91$75.371,738,681——
2012-11-28$42.43$74.521,580,552——
2012-11-27$42.02$73.402,340,619——
2012-11-26$42.69$74.561,193,730——
2012-11-23$42.82$74.80412,182——
2012-11-21$42.31$73.91899,251——
2012-11-20$42.31$73.911,466,430——
2012-11-19$42.22$73.742,439,077——
2012-11-16$41.27$72.092,995,663——
2012-11-15$40.69$71.072,603,024——
2012-11-14$40.62$70.964,479,547——
2012-11-13$40.72$71.133,449,764——
2012-11-12$40.51$70.761,900,690——
2012-11-09$40.53$70.793,381,142——
2012-11-08$39.96$69.801,723,913——
2012-11-07$40.33$70.442,573,039——
2012-11-06$41.33$72.192,593,477——
2012-11-05$40.77$71.212,956,429——
2012-11-02$39.27$68.591,767,324——
2012-11-01$39.92$69.731,569,512——
2012-10-31$39.03$68.171,640,074——
2012-10-26$38.73$67.641,563,545——
2012-10-25$39.01$68.132,080,450——
2012-10-24$38.56$67.352,810,234——
2012-10-23$38.32$66.932,123,414——
2012-10-22$38.63$67.482,223,215——
2012-10-19$38.93$68.004,569,800——
2012-10-18$38.84$67.844,126,888——
2012-10-17$37.55$65.585,474,720——
2012-10-16$38.33$66.952,494,124——
2012-10-15$37.61$65.702,875,724——
2012-10-12$37.09$64.792,003,176——
2012-10-11$37.04$64.692,137,437——
2012-10-10$37.02$64.665,684,317——
2012-10-09$37.80$66.037,423,893——
2012-10-08$38.86$67.882,982,685——
2012-10-05$39.44$68.881,976,473——
2012-10-04$39.69$69.332,503,671——
2012-10-03$39.14$68.372,163,991——
2012-10-02$39.19$68.463,276,866——
2012-10-01$39.92$69.731,853,847——
2012-09-28$39.88$69.662,513,069——
2012-09-27$40.02$69.901,908,745——
2012-09-26$39.46$68.932,169,958——
2012-09-25$39.63$69.222,541,712——
2012-09-24$40.30$70.392,629,131——
2012-09-21$40.92$71.472,566,326——
2012-09-20$40.91$71.462,243,354——
2012-09-19$40.61$70.932,923,908——
2012-09-18$40.62$70.962,501,433——
2012-09-17$40.49$70.722,335,696——
2012-09-14$41.32$72.173,189,298——
2012-09-13$40.08$70.011,952,306——
2012-09-12$39.36$68.742,443,254——
2012-09-11$39.56$69.091,386,320——
2012-09-10$39.42$68.851,877,865——
2012-09-07$39.41$68.841,708,398——
2012-09-06$38.68$67.563,169,755——
2012-09-05$38.18$66.693,782,881——
2012-09-04$38.76$67.701,783,882——
2012-08-31$38.75$67.691,843,852——
2012-08-30$38.44$67.151,796,712——
2012-08-29$38.58$67.381,446,141——
2012-08-28$38.72$67.221,835,946——
2012-08-27$38.72$67.221,453,153——
2012-08-24$38.77$67.301,438,981——
2012-08-23$38.73$67.231,864,439——
2012-08-22$38.55$66.932,199,495——
2012-08-21$38.52$66.882,639,722——
2012-08-20$38.75$67.271,429,135——
2012-08-17$39.09$67.861,440,025——
2012-08-16$39.01$67.721,498,354——
2012-08-15$38.23$66.371,946,189——
2012-08-14$38.20$66.321,562,202——
2012-08-13$38.21$66.341,502,978——
2012-08-10$38.45$66.751,764,788——
2012-08-09$38.03$66.022,131,022——
2012-08-08$37.89$65.791,450,020——
2012-08-07$37.54$65.172,086,716——
2012-08-06$36.90$64.071,757,478——
2012-08-03$36.57$63.501,375,132——
2012-08-02$35.91$62.341,856,383——
2012-08-01$36.16$62.791,694,226——
2012-07-31$36.51$63.392,884,078——
2012-07-30$36.42$63.232,380,300——
2012-07-27$36.31$63.032,579,902——
2012-07-26$34.90$60.602,367,023——
2012-07-25$34.15$59.282,942,556——
2012-07-24$34.19$59.352,910,930——
2012-07-23$35.01$60.782,237,685——
2012-07-20$35.81$62.172,691,040——
2012-07-19$36.18$62.814,796,403——
2012-07-18$35.21$61.133,752,896——
2012-07-17$34.58$60.033,864,482——
2012-07-16$34.32$59.592,160,709——
2012-07-13$35.29$61.262,318,838——
2012-07-12$34.35$59.642,791,437——
2012-07-11$34.23$59.423,393,971——
2012-07-10$34.72$60.272,955,684——
2012-07-09$35.11$60.962,876,768——
2012-07-06$35.15$61.031,693,480——
2012-07-05$36.22$62.881,196,863——
2012-07-03$36.35$63.111,187,614——
2012-07-02$35.65$61.891,980,650——
2012-06-29$35.94$62.392,919,881——
2012-06-28$34.57$60.022,934,202——
2012-06-27$34.75$60.333,021,621——
2012-06-26$34.76$60.352,701,632——
2012-06-25$35.07$60.892,449,519——
2012-06-22$35.91$62.345,919,124——
2012-06-21$36.48$63.331,862,798——
2012-06-20$37.61$65.302,191,141——
2012-06-19$37.63$65.321,484,331——
2012-06-18$37.32$64.791,314,565——
2012-06-15$37.08$64.373,036,837——
2012-06-14$36.87$64.012,604,367——
2012-06-13$37.06$64.351,647,682——
2012-06-12$37.73$65.511,561,307——
2012-06-11$37.32$64.801,558,175——
2012-06-08$37.99$65.961,572,347——
2012-06-07$37.83$65.673,484,821——
2012-06-06$37.36$64.871,892,634——
2012-06-05$36.51$63.382,506,356——
2012-06-04$35.92$62.373,761,101——
2012-06-01$36.65$63.644,326,489——
2012-05-31$37.91$65.823,831,961——
2012-05-30$38.63$67.071,916,801——
2012-05-29$39.25$68.141,914,563——
2012-05-25$38.73$66.881,409,145——
2012-05-24$39.05$67.421,804,768——
2012-05-23$38.73$66.881,967,522——
2012-05-22$38.07$65.732,257,526——
2012-05-21$38.33$66.182,809,936——
2012-05-18$36.92$63.741,977,218——
2012-05-17$36.92$63.752,481,742——
2012-05-16$38.14$65.861,764,042——
2012-05-15$38.38$66.262,574,830——
2012-05-14$39.11$67.531,790,148——
2012-05-11$39.42$68.062,135,945——
2012-05-10$39.49$68.192,477,714——
2012-05-09$39.07$67.474,250,856——
2012-05-08$39.36$67.974,402,421——
2012-05-07$39.56$68.302,868,414——
2012-05-04$40.24$69.481,746,140——
2012-05-03$41.08$70.931,758,373——
2012-05-02$41.67$71.962,519,633——
2012-05-01$42.04$72.591,938,134——
2012-04-30$42.00$72.531,746,588——
2012-04-27$42.57$73.502,715,207——
2012-04-26$41.77$72.121,815,956——
2012-04-25$41.23$71.192,031,520——
2012-04-24$40.80$70.452,401,931——
2012-04-23$40.43$69.812,765,629——
2012-04-20$40.30$69.592,681,493——
2012-04-19$40.14$69.312,685,222——
2012-04-18$40.92$70.653,878,803——
2012-04-17$41.85$72.263,848,072——
2012-04-16$40.89$70.602,533,209——
2012-04-13$40.84$70.514,008,291——
2012-04-12$40.80$70.442,999,691——
2012-04-11$40.32$69.622,014,513——
2012-04-10$40.17$69.373,766,173——
2012-04-09$40.76$70.382,118,789——
2012-04-05$41.15$71.065,471,438——
2012-04-04$42.24$72.931,736,145——
2012-04-03$42.49$73.371,899,645——
2012-04-02$42.93$74.122,238,431——
2012-03-30$42.19$72.853,011,327——
2012-03-29$41.71$72.023,056,081——
2012-03-28$41.27$71.263,581,340——
2012-03-27$42.22$72.902,555,287——
2012-03-26$42.52$73.422,254,244——
2012-03-23$41.92$72.383,394,419——
2012-03-22$41.31$71.331,834,902——
2012-03-21$41.98$72.482,003,922——
2012-03-20$42.39$73.192,039,575——
2012-03-19$43.04$74.321,359,021——
2012-03-16$43.00$74.241,648,428——
2012-03-15$43.02$74.271,403,327——
2012-03-14$42.85$74.001,533,709——
2012-03-13$43.30$74.761,446,440——
2012-03-12$42.29$73.021,572,197——
2012-03-09$42.32$73.082,535,745——
2012-03-08$41.79$72.161,685,275——
2012-03-07$41.15$71.063,781,986——
2012-03-06$40.72$70.312,607,500——
2012-03-05$42.53$73.432,176,223——
2012-03-02$42.42$73.241,722,421——
2012-03-01$42.93$74.131,600,989——
2012-02-29$42.91$74.101,528,040——
2012-02-28$43.31$74.781,598,602——
2012-02-27$43.58$75.251,706,309——
2012-02-24$44.02$75.641,244,302——
2012-02-23$43.96$75.541,151,513——
2012-02-22$44.12$75.821,191,642——
2012-02-21$44.59$76.621,629,930——
2012-02-17$44.30$76.131,325,455——
2012-02-16$44.65$76.731,465,087——
2012-02-15$43.99$75.601,759,566——
2012-02-14$44.24$76.021,411,084——
2012-02-13$44.27$76.071,560,711——
2012-02-10$43.24$74.31751,116——
2012-02-09$43.83$75.311,082,890——
2012-02-08$43.69$75.081,307,852——
2012-02-07$43.50$74.751,036,943——
2012-02-06$43.61$74.941,265,038——
2012-02-03$43.99$75.601,735,399——
2012-02-02$43.25$74.321,260,563——
2012-02-01$43.19$74.222,188,158——
2012-01-31$42.51$73.042,558,718——
2012-01-30$42.39$72.851,459,866——
2012-01-27$42.69$73.362,500,389——
2012-01-26$42.18$72.493,348,024——
2012-01-25$40.80$70.102,874,530——
2012-01-24$40.54$69.652,652,104——
2012-01-23$40.17$69.021,986,318——
2012-01-20$39.77$68.343,139,025——
2012-01-19$40.79$70.091,796,712——
2012-01-18$40.62$69.802,234,254——
2012-01-17$40.39$69.401,508,796——
2012-01-13$40.37$69.371,765,981——
2012-01-12$40.17$69.022,270,206——
2012-01-11$39.58$68.021,567,125——
2012-01-10$39.67$68.172,993,724——
2012-01-09$38.52$66.192,068,516——
2012-01-06$38.65$66.422,021,972——
2012-01-05$39.34$67.592,120,132——
2012-01-04$38.99$67.013,014,013——
2012-01-03$39.61$68.072,064,041——