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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$126.25$262.15556,800——
2020-12-30$124.43$258.37458,100——
2020-12-29$123.51$256.46626,800——
2020-12-28$124.28$258.06485,200——
2020-12-24$124.02$257.52178,300——
2020-12-23$123.64$256.731,218,800——
2020-12-22$123.44$256.31654,000——
2020-12-21$123.87$257.21609,400——
2020-12-18$123.86$257.191,690,400——
2020-12-17$123.76$256.98918,500——
2020-12-16$120.87$250.98503,200——
2020-12-15$121.84$252.99536,300——
2020-12-14$120.13$249.44525,600——
2020-12-11$121.37$252.02663,800——
2020-12-10$121.37$252.02658,500——
2020-12-09$123.24$255.90604,400——
2020-12-08$121.93$253.18875,800——
2020-12-07$122.24$253.821,062,600——
2020-12-04$123.54$256.521,520,400——
2020-12-03$121.14$251.54691,500——
2020-12-02$122.29$253.93981,000——
2020-12-01$122.64$254.65741,800——
2020-11-30$122.03$253.391,025,100——
2020-11-27$123.88$257.23256,600——
2020-11-25$124.12$256.701,412,900——
2020-11-24$126.34$261.29797,300——
2020-11-23$123.43$255.27790,800——
2020-11-20$123.48$255.37537,300——
2020-11-19$124.68$257.86473,300——
2020-11-18$124.36$257.19750,100——
2020-11-17$125.41$259.37600,400——
2020-11-16$125.80$260.17944,000——
2020-11-13$122.28$252.89639,600——
2020-11-12$120.00$248.18581,600——
2020-11-11$120.87$249.98804,800——
2020-11-10$119.81$247.781,689,000——
2020-11-09$119.72$247.601,014,100——
2020-11-06$116.42$240.77858,300——
2020-11-05$117.37$242.74539,600——
2020-11-04$114.07$235.91685,700——
2020-11-03$117.16$242.30624,600——
2020-11-02$114.87$237.57654,800——
2020-10-30$110.71$228.96991,300——
2020-10-29$110.09$227.68794,800——
2020-10-28$109.29$226.031,303,200——
2020-10-27$111.55$230.70671,400——
2020-10-26$113.82$235.40584,900——
2020-10-23$116.27$240.46532,500——
2020-10-22$115.24$238.33528,400——
2020-10-21$113.73$235.21687,900——
2020-10-20$114.24$236.261,043,300——
2020-10-19$112.77$233.22686,100——
2020-10-16$114.07$235.91650,300——
2020-10-15$113.90$235.56404,800——
2020-10-14$113.62$234.98564,800——
2020-10-13$112.43$232.52475,400——
2020-10-12$113.97$235.71610,000——
2020-10-09$113.08$233.87500,200——
2020-10-08$112.93$233.56444,600——
2020-10-07$111.70$231.01522,400——
2020-10-06$110.09$227.68437,500——
2020-10-05$111.33$230.25522,300——
2020-10-02$110.05$227.60812,100——
2020-10-01$107.14$221.58623,100——
2020-09-30$108.34$224.06894,700——
2020-09-29$108.24$223.86504,200——
2020-09-28$108.78$224.97762,800——
2020-09-25$108.50$224.39630,700——
2020-09-24$107.14$221.58665,100——
2020-09-23$106.95$221.191,803,500——
2020-09-22$107.56$222.451,008,800——
2020-09-21$107.45$222.22744,900——
2020-09-18$112.60$232.871,069,500——
2020-09-17$115.38$238.62694,200——
2020-09-16$115.34$238.54558,500——
2020-09-15$113.98$235.73668,100——
2020-09-14$113.69$235.13716,400——
2020-09-11$112.80$233.29562,000——
2020-09-10$110.88$229.321,026,300——
2020-09-09$111.51$230.62797,100——
2020-09-08$108.14$223.65740,500——
2020-09-04$109.62$226.71603,400——
2020-09-03$109.75$226.98575,500——
2020-09-02$113.40$234.53651,600——
2020-09-01$111.42$230.43493,100——
2020-08-31$109.84$227.17699,500——
2020-08-28$111.38$230.35398,500——
2020-08-27$111.52$229.62454,600——
2020-08-26$111.48$229.53468,900——
2020-08-25$111.23$229.02537,500——
2020-08-24$111.03$228.61617,200——
2020-08-21$109.94$226.36644,900——
2020-08-20$109.99$226.47652,900——
2020-08-19$110.72$227.97368,900——
2020-08-18$111.05$228.65529,800——
2020-08-17$111.89$230.38686,700——
2020-08-14$111.52$229.62722,700——
2020-08-13$112.10$230.81556,800——
2020-08-12$112.57$231.78652,700——
2020-08-11$112.36$231.35984,200——
2020-08-10$110.50$227.521,042,500——
2020-08-07$108.03$222.43883,400——
2020-08-06$105.24$216.69459,800——
2020-08-05$104.75$215.68651,100——
2020-08-04$103.33$212.75765,700——
2020-08-03$103.14$212.36755,300——
2020-07-31$102.93$211.931,658,300——
2020-07-30$104.54$215.24521,900——
2020-07-29$106.88$220.06634,800——
2020-07-28$104.77$215.72662,900——
2020-07-27$106.25$218.77642,200——
2020-07-24$105.51$217.241,064,500——
2020-07-23$105.75$217.74712,500——
2020-07-22$105.19$216.581,480,500——
2020-07-21$103.49$213.081,012,400——
2020-07-20$102.54$211.13650,200——
2020-07-17$103.58$213.27816,600——
2020-07-16$102.37$210.78673,800——
2020-07-15$102.18$210.39999,600——
2020-07-14$98.64$203.101,140,800——
2020-07-13$96.51$198.71748,400——
2020-07-10$95.15$195.91491,700——
2020-07-09$94.86$195.31538,100——
2020-07-08$96.91$199.53645,800——
2020-07-07$96.83$199.37782,800——
2020-07-06$98.53$202.87525,300——
2020-07-02$97.42$200.58852,600——
2020-07-01$95.60$196.84628,800——
2020-06-30$96.56$198.81809,300——
2020-06-29$94.57$194.72601,800——
2020-06-26$92.64$190.742,090,700——
2020-06-25$92.29$190.02828,100——
2020-06-24$91.89$189.20983,500——
2020-06-23$94.80$195.19781,500——
2020-06-22$95.20$196.01913,200——
2020-06-19$94.90$195.401,813,400——
2020-06-18$97.35$200.44762,100——
2020-06-17$97.74$201.24889,900——
2020-06-16$98.43$202.66987,700——
2020-06-15$97.36$200.461,059,900——
2020-06-12$96.61$198.921,077,100——
2020-06-11$96.20$198.07784,700——
2020-06-10$102.88$211.83703,700——
2020-06-09$106.67$219.63747,400——
2020-06-08$108.97$224.37825,000——
2020-06-05$107.60$221.54819,900——
2020-06-04$103.52$213.14889,000——
2020-06-03$103.47$213.04968,000——
2020-06-02$99.25$204.35850,700——
2020-06-01$97.75$201.26738,800——
2020-05-29$97.25$200.231,203,900——
2020-05-28$97.03$199.781,468,900——
2020-05-27$97.27$199.27781,800——
2020-05-26$94.79$194.19969,000——
2020-05-22$89.77$183.90866,200——
2020-05-21$90.84$186.09538,800——
2020-05-20$91.04$186.50496,300——
2020-05-19$89.56$183.47723,100——
2020-05-18$90.52$185.441,247,900——
2020-05-15$84.94$174.01949,800——
2020-05-14$85.49$175.13852,900——
2020-05-13$83.41$170.87778,700——
2020-05-12$86.74$177.70696,700——
2020-05-11$90.72$185.85730,600——
2020-05-08$92.23$188.94588,200——
2020-05-07$91.07$186.57605,400——
2020-05-06$90.37$185.13519,900——
2020-05-05$91.89$188.251,022,400——
2020-05-04$90.64$185.68897,900——
2020-05-01$91.47$187.38879,000——
2020-04-30$93.65$191.851,662,100——
2020-04-29$96.31$197.30859,400——
2020-04-28$94.91$194.43818,000——
2020-04-27$93.19$190.91892,100——
2020-04-24$90.97$186.361,080,000——
2020-04-23$88.01$180.30835,200——
2020-04-22$86.32$176.831,396,000——
2020-04-21$84.51$173.131,757,600——
2020-04-20$85.97$176.121,121,600——
2020-04-17$88.49$181.28887,400——
2020-04-16$84.15$172.39960,300——
2020-04-15$84.39$172.88924,700——
2020-04-14$87.71$179.681,305,200——
2020-04-13$86.37$176.941,062,300——
2020-04-09$89.41$183.161,335,500——
2020-04-08$89.60$183.55863,000——
2020-04-07$85.51$175.181,488,500——
2020-04-06$84.73$173.581,351,500——
2020-04-03$77.36$158.481,206,700——
2020-04-02$80.60$165.121,407,800——
2020-04-01$79.98$163.851,218,900——
2020-03-31$83.94$171.962,057,600——
2020-03-30$85.64$175.441,240,800——
2020-03-27$81.95$167.881,123,300——
2020-03-26$84.61$173.331,427,200——
2020-03-25$80.59$165.102,582,400——
2020-03-24$74.74$153.111,849,300——
2020-03-23$65.37$133.921,788,800——
2020-03-20$66.13$135.472,333,900——
2020-03-19$70.80$145.041,329,700——
2020-03-18$69.86$143.111,710,000——
2020-03-17$81.13$166.201,866,500——
2020-03-16$75.95$155.592,415,500——
2020-03-13$90.75$185.911,438,500——
2020-03-12$85.58$175.322,255,200——
2020-03-11$95.55$195.741,460,000——
2020-03-10$100.53$205.951,166,300——
2020-03-09$93.75$192.062,094,900——
2020-03-06$101.49$207.911,806,000——
2020-03-05$105.78$216.701,056,700——
2020-03-04$110.70$226.78936,700——
2020-03-03$105.72$216.581,231,200——
2020-03-02$107.40$220.021,418,200——
2020-02-28$102.74$210.471,877,500——
2020-02-27$105.24$215.591,439,900——
2020-02-26$108.30$220.861,468,400——
2020-02-25$110.06$224.451,234,700——
2020-02-24$114.95$234.42820,400——
2020-02-21$119.44$243.58661,900——
2020-02-20$119.02$242.72684,200——
2020-02-19$117.25$239.111,021,300——
2020-02-18$119.92$244.56691,600——
2020-02-14$119.86$244.43643,300——
2020-02-13$119.56$243.82581,700——
2020-02-12$119.85$244.41544,200——
2020-02-11$118.99$242.66818,500——
2020-02-10$118.22$241.09689,000——
2020-02-07$117.31$239.231,050,500——
2020-02-06$118.23$241.11747,900——
2020-02-05$119.21$243.11826,000——
2020-02-04$116.46$237.501,002,700——
2020-02-03$113.68$231.831,516,200——
2020-01-31$113.85$232.182,545,100——
2020-01-30$118.92$242.521,212,800——
2020-01-29$116.38$237.34980,200——
2020-01-28$116.45$237.481,024,300——
2020-01-27$115.43$235.40909,500——
2020-01-24$117.11$238.83626,800——
2020-01-23$118.65$241.97729,500——
2020-01-22$117.87$240.38526,800——
2020-01-21$117.96$240.56584,900——
2020-01-17$119.53$243.76634,300——
2020-01-16$119.60$243.90650,200——
2020-01-15$117.61$239.84807,700——
2020-01-14$117.12$238.85790,000——
2020-01-13$117.13$238.87672,800——
2020-01-10$115.77$236.09623,700——
2020-01-09$117.12$238.85643,700——
2020-01-08$116.38$237.34848,400——
2020-01-07$116.11$236.79810,700——
2020-01-06$115.79$236.13754,200——
2020-01-03$115.78$236.11587,400——
2020-01-02$116.87$238.34937,500——