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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$115.26$235.05479,500——
2019-12-30$115.24$235.01311,900——
2019-12-27$115.47$235.48363,000——
2019-12-26$115.80$236.15251,800——
2019-12-24$115.26$235.05193,900——
2019-12-23$115.85$236.26761,100——
2019-12-20$114.99$234.501,172,000——
2019-12-19$113.47$231.40701,500——
2019-12-18$113.60$231.67941,300——
2019-12-17$114.26$233.01585,900——
2019-12-16$113.13$230.71689,400——
2019-12-13$113.65$231.77776,200——
2019-12-12$114.48$233.461,071,700——
2019-12-11$113.17$230.79757,600——
2019-12-10$112.86$230.16820,100——
2019-12-09$112.50$229.42595,700——
2019-12-06$112.59$229.61811,300——
2019-12-05$111.33$227.04632,400——
2019-12-04$110.42$225.181,136,000——
2019-12-03$109.03$222.35728,800——
2019-12-02$110.31$224.96909,500——
2019-11-29$111.48$227.34571,700——
2019-11-27$112.10$228.611,608,000——
2019-11-26$112.48$228.381,481,100——
2019-11-25$111.95$227.311,113,100——
2019-11-22$109.48$222.29571,500——
2019-11-21$109.10$221.52737,200——
2019-11-20$108.57$220.44628,600——
2019-11-19$109.10$221.52992,600——
2019-11-18$109.08$221.48526,300——
2019-11-15$109.47$222.27525,600——
2019-11-14$108.71$220.73769,200——
2019-11-13$109.14$221.60915,000——
2019-11-12$110.01$223.37991,600——
2019-11-11$109.95$223.25611,900——
2019-11-08$109.35$222.03596,200——
2019-11-07$109.13$221.581,031,300——
2019-11-06$109.46$222.25759,200——
2019-11-05$109.50$222.331,063,000——
2019-11-04$109.36$222.051,183,900——
2019-11-01$106.63$216.51909,500——
2019-10-31$103.89$210.941,134,300——
2019-10-30$103.94$211.04865,800——
2019-10-29$105.04$213.28995,400——
2019-10-28$104.21$211.59835,900——
2019-10-25$103.65$210.46732,300——
2019-10-24$103.11$209.36536,200——
2019-10-23$103.29$209.72832,900——
2019-10-22$104.12$211.41879,500——
2019-10-21$103.49$210.131,327,100——
2019-10-18$102.22$207.551,849,500——
2019-10-17$101.38$205.852,302,100——
2019-10-16$95.82$194.561,060,600——
2019-10-15$95.98$194.881,394,200——
2019-10-14$95.91$194.74781,500——
2019-10-11$97.36$197.68805,600——
2019-10-10$94.92$192.73721,500——
2019-10-09$93.38$189.60771,900——
2019-10-08$91.99$186.78609,400——
2019-10-07$94.64$192.16551,700——
2019-10-04$95.00$192.89889,400——
2019-10-03$94.57$192.02675,500——
2019-10-02$94.09$191.04989,600——
2019-10-01$96.27$195.47681,500——
2019-09-30$99.56$202.15685,200——
2019-09-27$100.13$203.31578,100——
2019-09-26$99.52$202.07499,000——
2019-09-25$99.47$201.97528,400——
2019-09-24$98.50$200.00945,100——
2019-09-23$98.65$200.30531,900——
2019-09-20$98.91$200.83960,500——
2019-09-19$98.97$200.95584,000——
2019-09-18$99.31$201.64749,000——
2019-09-17$98.72$200.45678,900——
2019-09-16$99.25$201.52378,700——
2019-09-13$99.67$202.37812,400——
2019-09-12$99.67$202.37767,000——
2019-09-11$99.21$201.44904,600——
2019-09-10$97.05$197.05952,100——
2019-09-09$95.53$193.971,114,800——
2019-09-06$95.14$193.181,106,000——
2019-09-05$96.13$195.19880,500——
2019-09-04$93.25$189.34820,400——
2019-09-03$92.51$187.84974,300——
2019-08-30$93.74$190.331,058,900——
2019-08-29$92.25$187.31970,200——
2019-08-28$90.78$183.33653,500——
2019-08-27$88.93$179.59871,600——
2019-08-26$88.64$179.01603,000——
2019-08-23$88.10$177.92727,500——
2019-08-22$90.93$183.63736,700——
2019-08-21$91.68$185.15697,100——
2019-08-20$91.30$184.38629,200——
2019-08-19$91.24$184.26884,900——
2019-08-16$90.72$183.21595,000——
2019-08-15$89.00$179.73653,800——
2019-08-14$88.29$178.30967,400——
2019-08-13$91.28$184.34556,100——
2019-08-12$90.16$182.08562,600——
2019-08-09$92.19$186.18834,700——
2019-08-08$92.42$186.64958,000——
2019-08-07$90.49$182.74926,600——
2019-08-06$91.00$183.77789,300——
2019-08-05$89.90$181.551,108,500——
2019-08-02$92.75$187.31879,700——
2019-08-01$94.39$190.621,113,800——
2019-07-31$96.85$195.59913,500——
2019-07-30$97.89$197.69624,500——
2019-07-29$96.77$195.43557,300——
2019-07-26$98.21$198.33631,600——
2019-07-25$98.78$199.481,179,800——
2019-07-24$97.71$197.321,047,600——
2019-07-23$98.11$198.131,318,500——
2019-07-22$97.20$196.291,277,800——
2019-07-19$98.12$198.151,184,400——
2019-07-18$97.22$196.331,961,900——
2019-07-17$95.46$192.781,346,000——
2019-07-16$99.32$200.57651,700——
2019-07-15$99.34$200.62644,300——
2019-07-12$100.06$202.07854,900——
2019-07-11$97.63$197.161,140,400——
2019-07-10$98.54$199.00993,300——
2019-07-09$100.39$202.741,003,300——
2019-07-08$101.26$204.49731,600——
2019-07-05$102.74$207.481,019,100——
2019-07-03$103.39$208.79643,500——
2019-07-02$102.19$206.371,508,200——
2019-07-01$102.34$206.671,569,900——
2019-06-28$100.20$202.351,917,000——
2019-06-27$98.54$199.00788,200——
2019-06-26$98.35$198.62596,300——
2019-06-25$98.61$199.14709,200——
2019-06-24$97.95$197.81656,000——
2019-06-21$97.22$196.331,344,000——
2019-06-20$98.05$198.01954,700——
2019-06-19$96.94$195.77609,200——
2019-06-18$96.36$194.60642,700——
2019-06-17$95.41$192.68429,900——
2019-06-14$96.07$194.01432,700——
2019-06-13$96.78$195.45874,600——
2019-06-12$96.54$194.96433,500——
2019-06-11$96.37$194.62756,900——
2019-06-10$96.59$195.06545,100——
2019-06-07$96.05$193.97513,400——
2019-06-06$94.71$191.27906,600——
2019-06-05$95.42$192.70763,400——
2019-06-04$94.12$190.07967,800——
2019-06-03$91.25$184.281,497,900——
2019-05-31$89.41$180.561,260,900——
2019-05-30$90.33$182.42554,000——
2019-05-29$90.36$181.511,241,600——
2019-05-28$89.99$180.77844,300——
2019-05-24$90.90$182.60571,600——
2019-05-23$91.07$182.94838,600——
2019-05-22$93.04$186.891,102,300——
2019-05-21$95.19$191.21733,600——
2019-05-20$94.35$189.53670,100——
2019-05-17$94.45$189.73722,800——
2019-05-16$96.43$193.70670,500——
2019-05-15$96.22$193.281,030,400——
2019-05-14$96.09$193.021,087,700——
2019-05-13$94.48$189.791,094,300——
2019-05-10$96.81$194.471,081,700——
2019-05-09$96.24$193.32753,900——
2019-05-08$96.84$194.531,206,300——
2019-05-07$97.24$195.331,358,400——
2019-05-06$97.92$196.701,018,900——
2019-05-03$99.37$199.61974,300——
2019-05-02$97.88$196.62914,600——
2019-05-01$97.33$195.51812,700——
2019-04-30$98.04$196.942,291,800——
2019-04-29$97.75$196.36930,000——
2019-04-26$97.03$194.91755,600——
2019-04-25$96.22$193.281,367,900——
2019-04-24$97.26$195.37832,500——
2019-04-23$97.59$196.031,568,800——
2019-04-22$96.35$193.541,071,200——
2019-04-18$97.78$196.421,615,000——
2019-04-17$96.80$194.45944,900——
2019-04-16$97.49$195.83779,500——
2019-04-15$96.79$194.43706,900——
2019-04-12$97.13$195.11711,400——
2019-04-11$95.81$192.46944,200——
2019-04-10$95.18$191.19835,300——
2019-04-09$94.88$190.59800,500——
2019-04-08$96.68$194.21695,800——
2019-04-05$96.54$193.931,004,400——
2019-04-04$96.88$194.61525,500——
2019-04-03$96.01$192.86869,900——
2019-04-02$95.87$192.58640,900——
2019-04-01$95.96$192.76936,800——
2019-03-29$93.80$188.42888,100——
2019-03-28$93.51$187.84742,800——
2019-03-27$92.25$185.311,064,400——
2019-03-26$92.09$184.99992,900——
2019-03-25$91.14$183.08920,200——
2019-03-22$90.30$181.39688,800——
2019-03-21$92.46$185.73563,900——
2019-03-20$91.34$183.481,007,600——
2019-03-19$92.45$185.711,098,600——
2019-03-18$92.53$185.87835,400——
2019-03-15$90.69$182.171,211,200——
2019-03-14$90.72$182.231,203,700——
2019-03-13$91.40$183.60947,800——
2019-03-12$90.44$181.671,074,100——
2019-03-11$90.54$181.87700,700——
2019-03-08$89.27$179.321,283,000——
2019-03-07$90.18$181.151,017,500——
2019-03-06$90.96$182.72845,300——
2019-03-05$90.72$182.23664,600——
2019-03-04$91.20$183.20931,800——
2019-03-01$90.98$182.76784,200——
2019-02-28$90.53$181.851,000,500——
2019-02-27$90.72$182.23926,500——
2019-02-26$91.22$182.27866,200——
2019-02-25$92.46$184.75651,600——
2019-02-22$92.33$184.49814,700——
2019-02-21$91.57$182.97850,600——
2019-02-20$92.08$183.991,035,300——
2019-02-19$91.42$182.671,022,300——
2019-02-15$91.20$182.231,083,000——
2019-02-14$90.07$179.981,152,400——
2019-02-13$90.10$180.041,742,100——
2019-02-12$90.01$179.861,570,300——
2019-02-11$87.39$174.621,840,000——
2019-02-08$86.82$173.48840,400——
2019-02-07$86.92$173.681,570,300——
2019-02-06$87.93$175.701,037,300——
2019-02-05$88.19$176.221,307,800——
2019-02-04$87.29$174.421,447,200——
2019-02-01$87.61$175.061,087,200——
2019-01-31$87.83$175.502,643,900——
2019-01-30$88.82$177.482,173,100——
2019-01-29$86.16$172.162,569,200——
2019-01-28$79.24$158.341,515,300——
2019-01-25$79.48$158.82930,400——
2019-01-24$79.18$158.221,140,100——
2019-01-23$78.82$157.50911,500——
2019-01-22$79.29$158.44809,100——
2019-01-18$80.69$161.231,011,200——
2019-01-17$79.06$157.98878,800——
2019-01-16$77.73$155.32824,200——
2019-01-15$78.10$156.06579,800——
2019-01-14$78.06$155.981,091,700——
2019-01-11$77.86$155.581,291,000——
2019-01-10$77.48$154.821,130,100——
2019-01-09$76.35$152.56868,100——
2019-01-08$75.56$150.981,125,500——
2019-01-07$73.93$147.731,446,000——
2019-01-04$72.96$145.791,316,100——
2019-01-03$69.79$139.451,171,200——
2019-01-02$71.25$142.371,486,900——