MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DOV — Dover Corporation
NYSEDover Corporation
$189.69
+1.63(+0.87%)
- O
- 189.72
- H
- 191.05
- L
- 188.21
- V
- 827.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$189.69
Period Return+15.98%
Period High$237.54
Period Low$158.14
Avg Daily Volume1.12M
Total Trading Days365
DOV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $189.72 | $191.05 | $188.21 | $189.69 | +$1.63 | +0.87% | 827,106 | $189.98 | $188.21 $191.05 |
| Oct 1, 2026 | $186.25 | $189.04 | $185.26 | $188.06 | +$1.01 | +0.54% | 1,230,178 | $187.91 | $185.26 $189.04 |
| Sep 30, 2026 | $189.79 | $190.45 | $186.91 | $187.05 | $-2.65 | -1.40% | 1,673,049 | $187.97 | $186.91 $190.45 |
| Sep 29, 2026 | $191.20 | $192.28 | $188.13 | $189.70 | $-1.78 | -0.93% | 1,258,771 | $189.55 | $188.13 $192.28 |
| Sep 28, 2026 | $190.53 | $192.71 | $188.95 | $191.48 | $-0.40 | -0.21% | 1,278,362 | $191.34 | $188.95 $192.71 |
| Sep 25, 2026 | $188.75 | $192.75 | $187.89 | $191.88 | +$3.99 | +2.12% | 1,694,334 | $191.46 | $187.89 $192.75 |
| Sep 24, 2026 | $188.18 | $189.34 | $187.06 | $187.89 | $-1.14 | -0.60% | 1,465,869 | $188.03 | $187.06 $189.34 |
| Sep 23, 2026 | $185.56 | $190.70 | $185.21 | $189.03 | +$2.49 | +1.33% | 1,181,046 | $189.00 | $185.21 $190.70 |
| Sep 22, 2026 | $188.48 | $188.48 | $185.01 | $186.54 | +$0.45 | +0.24% | 1,128,983 | $186.46 | $185.01 $188.48 |
| Sep 21, 2026 | $190.69 | $190.69 | $184.80 | $186.09 | $-1.33 | -0.71% | 1,223,041 | $186.45 | $184.80 $190.69 |
| Sep 18, 2026 | $189.40 | $190.17 | $186.48 | $187.42 | $-1.82 | -0.96% | 2,309,392 | $187.55 | $186.48 $190.17 |
| Sep 17, 2026 | $191.66 | $191.66 | $188.17 | $189.24 | +$0.88 | +0.47% | 1,282,997 | $189.30 | $188.17 $191.66 |
| Sep 16, 2026 | $190.20 | $191.56 | $187.09 | $188.36 | $-0.61 | -0.32% | 1,440,513 | $188.95 | $187.09 $191.56 |
| Sep 15, 2026 | $190.13 | $190.63 | $187.67 | $188.97 | $-0.18 | -0.10% | 1,184,786 | $189.09 | $187.67 $190.63 |
| Sep 14, 2026 | $185.34 | $189.65 | $184.00 | $189.15 | +$0.10 | +0.05% | 1,321,794 | $188.67 | $184.00 $189.65 |
| Sep 11, 2026 | $189.64 | $190.40 | $188.57 | $189.05 | +$1.68 | +0.90% | 1,043,785 | $189.22 | $188.57 $190.40 |
| Sep 10, 2026 | $189.89 | $190.14 | $186.33 | $187.37 | $-4.05 | -2.12% | 1,162,457 | $187.71 | $186.33 $190.14 |
| Sep 9, 2026 | $193.75 | $194.92 | $191.03 | $191.42 | $-3.32 | -1.70% | 1,347,552 | $191.95 | $191.03 $194.92 |
| Sep 8, 2026 | $192.71 | $195.31 | $192.12 | $194.74 | +$1.86 | +0.96% | 1,694,621 | $194.21 | $192.12 $195.31 |
| Sep 4, 2026 | $191.11 | $193.06 | $190.32 | $192.88 | +$1.81 | +0.95% | 1,358,572 | $192.31 | $190.32 $193.06 |
| Sep 3, 2026 | $190.47 | $191.09 | $187.72 | $191.07 | +$2.17 | +1.15% | 1,649,027 | $190.56 | $187.72 $191.09 |
| Sep 2, 2026 | $190.52 | $191.11 | $188.69 | $188.90 | $-1.03 | -0.54% | 1,221,325 | $189.57 | $188.69 $191.11 |
| Sep 1, 2026 | $193.07 | $194.50 | $189.30 | $189.93 | $-4.30 | -2.21% | 1,468,600 | $190.55 | $189.30 $194.50 |
| Aug 31, 2026 | $197.05 | $197.66 | $193.73 | $194.23 | $-4.45 | -2.24% | 1,728,425 | $194.42 | $193.73 $197.66 |
| Aug 28, 2026 | $202.49 | $202.68 | $197.41 | $198.68 | $-3.14 | -1.56% | 1,231,109 | $198.60 | $197.41 $202.68 |
| Aug 27, 2026 | $202.66 | $204.67 | $201.66 | $201.82 | $-2.84 | -1.39% | 1,007,245 | $202.75 | $201.66 $204.67 |
| Aug 26, 2026 | $203.30 | $206.38 | $202.92 | $204.66 | +$2.60 | +1.29% | 1,189,109 | $204.75 | $202.92 $206.38 |
| Aug 25, 2026 | $206.11 | $206.59 | $200.72 | $202.06 | $-1.56 | -0.77% | 961,694 | $202.04 | $200.72 $206.59 |
| Aug 24, 2026 | $203.66 | $204.71 | $200.42 | $203.62 | +$1.70 | +0.84% | 799,433 | $203.02 | $200.42 $204.71 |
| Aug 21, 2026 | $201.78 | $202.56 | $200.39 | $201.92 | +$2.04 | +1.02% | 692,084 | $201.52 | $200.39 $202.56 |