Dover Stock Price History
NYSE: DOVIndustrialsIndustrial Machinery/ComponentsUSD
188.83-0.13 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOV price history at a glance
The price history for Dover (DOV) on this page begins on March 17, 1980, when the stock closed at $1.42; it most recently closed at $188.83 on October 5, 2026. The highest price in this record is $237.54, reached on February 9, 2026; the latest close is 20.5% below that peak. Across the 45 complete calendar years in the table, DOV finished higher in 30 and lower in 15. Its best year was 2019 (+58.7%) and its worst was 2022 (-25.4%).
Over roughly 47 years the share price changed +13155.9%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, DOV has gained 16.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $237.54
- Date of high
- Feb 9, 2026
- Low since 1980
- $1.38
- Date of low
- Mar 24, 1980
- 52-week high
- $237.54
- 52-week low
- $158.97
- Last close
- $188.83
DOV returns
1 week
-0.45%
1 month
-1.35%
3 months
-12.31%
6 months
-13.03%
Year to date
-3.28%
1 year
+16.35%
3 years
+36.71%
5 years
+14.37%
DOV price return, excluding dividends.
DOV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 188.83 | -3.54% |
| 2025 | 195.75 | +4.11% |
| 2024 | 188.03 | +22.25% |
| 2023 | 153.81 | +13.59% |
| 2022 | 135.41 | -25.44% |
| 2021 | 181.60 | +43.84% |
| 2020 | 126.25 | +9.04% |
| 2019 | 115.78 | +58.69% |
| 2018 | 72.96 | -10.56% |
| 2017 | 81.58 | +34.78% |
| 2016 | 60.53 | +22.21% |
| 2015 | 49.52 | -14.82% |
| 2014 | 58.14 | -8.91% |
| 2013 | 63.83 | +41.49% |
| 2012 | 45.11 | +15.93% |
| 2011 | 38.91 | -0.68% |
| 2010 | 39.18 | +40.47% |
| 2009 | 27.89 | +19.47% |
| 2008 | 23.35 | -18.09% |
| 2007 | 28.50 | -13.26% |
| 2006 | 32.86 | +21.07% |
| 2005 | 27.14 | -3.46% |
| 2004 | 28.11 | +6.37% |
| 2003 | 26.43 | +29.83% |
| 2002 | 20.36 | -21.36% |
| 2001 | 25.89 | -4.79% |
| 2000 | 27.19 | -10.61% |
| 1999 | 30.42 | +23.89% |
| 1998 | 24.55 | +2.09% |
| 1997 | 24.05 | +43.14% |
| 1996 | 16.80 | +35.93% |
| 1995 | 12.36 | +42.86% |
| 1994 | 8.65 | -15.02% |
| 1993 | 10.18 | +32.42% |
| 1992 | 7.69 | +8.90% |
| 1991 | 7.06 | +10.13% |
| 1990 | 6.41 | +6.25% |
| 1989 | 6.03 | +24.67% |
| 1988 | 4.84 | -7.78% |
| 1987 | 5.25 | +35.41% |
| 1986 | 3.88 | +16.35% |
| 1985 | 3.33 | +11.97% |
| 1984 | 2.97 | +18.33% |
| 1983 | 2.51 | -2.04% |
| 1982 | 2.57 | -7.20% |
| 1981 | 2.77 | +4.35% |
| 1980* | 2.65 | +86.02% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
DOV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 189.26 | 190.21 | 188.07 | 188.83 | -0.07% | |
| 187.11 | 189.58 | 186.66 | 188.96 | +0.36% | |
| 189.85 | 190.35 | 187.55 | 188.29 | -1.87% | |
| 192.88 | 194.77 | 191.41 | 191.88 | +0.30% | |
| 189.49 | 192.50 | 188.24 | 191.30 | +0.85% | |
| 189.72 | 191.05 | 188.21 | 189.69 | +0.87% | |
| 186.25 | 189.04 | 185.26 | 188.06 | +0.54% | |
| 189.79 | 190.45 | 186.91 | 187.05 | -1.40% | |
| 191.20 | 192.28 | 188.13 | 189.70 | -0.93% | |
| 190.53 | 192.71 | 188.95 | 191.48 | -0.21% | |
| 188.75 | 192.75 | 187.89 | 191.88 | +2.12% | |
| 188.18 | 189.34 | 187.06 | 187.89 | -0.60% | |
| 185.56 | 190.70 | 185.21 | 189.03 | +1.33% | |
| 188.48 | 188.48 | 185.01 | 186.54 | +0.24% | |
| 190.69 | 190.69 | 184.80 | 186.09 | -0.71% | |
| 189.40 | 190.17 | 186.48 | 187.42 | -0.96% | |
| 191.66 | 191.66 | 188.17 | 189.24 | +0.47% | |
| 190.20 | 191.56 | 187.09 | 188.36 | -0.32% | |
| 190.13 | 190.63 | 187.67 | 188.97 | -0.10% | |
| 185.34 | 189.65 | 184.00 | 189.15 | +0.05% | |
| 189.64 | 190.40 | 188.57 | 189.05 | +0.90% | |
| 189.89 | 190.14 | 186.33 | 187.37 | -2.12% | |
| 193.75 | 194.92 | 191.03 | 191.42 | -1.70% | |
| 192.71 | 195.31 | 192.12 | 194.74 | +0.96% | |
| 191.11 | 193.06 | 190.32 | 192.88 | +0.95% | |
| 190.47 | 191.09 | 187.72 | 191.07 | +1.15% | |
| 190.52 | 191.11 | 188.69 | 188.90 | -0.54% | |
| 193.07 | 194.50 | 189.30 | 189.93 | -2.21% | |
| 197.05 | 197.66 | 193.73 | 194.23 | -2.24% | |
| 202.49 | 202.68 | 197.41 | 198.68 | -1.56% | |
| 202.66 | 204.67 | 201.66 | 201.82 | -1.39% | |
| 203.30 | 206.38 | 202.92 | 204.66 | +1.29% | |
| 206.11 | 206.59 | 200.72 | 202.06 | -0.77% | |
| 203.66 | 204.71 | 200.42 | 203.62 | +0.84% | |
| 201.78 | 202.56 | 200.39 | 201.92 | +1.02% | |
| 201.04 | 204.00 | 199.86 | 199.88 | -1.24% | |
| 202.91 | 204.46 | 200.89 | 202.38 | -0.33% | |
| 205.77 | 206.50 | 202.79 | 203.06 | -1.65% | |
| 206.45 | 207.94 | 204.79 | 206.47 | -0.29% | |
| 206.95 | 208.19 | 205.42 | 207.07 | +0.20% | |
| 208.77 | 208.77 | 205.41 | 206.66 | -0.68% | |
| 210.00 | 210.00 | 206.76 | 208.07 | -0.18% | |
| 210.72 | 212.91 | 208.16 | 208.45 | -0.79% | |
| 210.41 | 211.59 | 209.33 | 210.10 | -0.49% | |
| 210.88 | 213.63 | 210.53 | 211.13 | +0.14% | |
| 213.00 | 214.57 | 209.93 | 210.84 | +0.21% | |
| 211.55 | 213.60 | 210.14 | 210.40 | +0.22% | |
| 207.51 | 210.85 | 203.98 | 209.93 | +2.05% | |
| 203.26 | 206.99 | 203.26 | 205.72 | +0.54% | |
| 205.26 | 205.68 | 203.25 | 204.62 | +0.27% | |
| 200.76 | 204.48 | 199.75 | 204.06 | +3.07% | |
| 201.08 | 201.58 | 197.21 | 197.99 | -2.51% | |
| 206.00 | 206.78 | 201.54 | 203.08 | -1.35% | |
| 202.65 | 205.97 | 201.99 | 205.85 | +1.81% | |
| 200.75 | 204.94 | 200.00 | 202.20 | +2.22% | |
| 201.46 | 203.00 | 193.75 | 197.80 | -7.80% | |
| 212.18 | 215.08 | 210.82 | 214.53 | +1.47% | |
| 211.73 | 213.83 | 208.21 | 211.42 | +0.85% | |
| 214.68 | 215.76 | 208.97 | 209.63 | -2.12% | |
| 214.23 | 218.68 | 213.42 | 214.18 | -1.53% | |
| 212.03 | 217.99 | 211.94 | 217.51 | +2.47% | |
| 214.00 | 215.82 | 208.89 | 212.26 | -0.88% | |
| 217.41 | 217.81 | 213.06 | 214.15 | -0.06% | |
| 215.33 | 217.51 | 213.36 | 214.27 | -0.49% | |
| 212.82 | 217.56 | 212.11 | 215.33 | +1.78% | |
| 214.00 | 214.60 | 210.29 | 211.57 | +0.05% | |
| 213.07 | 213.11 | 208.83 | 211.47 | -1.21% | |
| 213.04 | 214.69 | 210.42 | 214.05 | -0.32% | |
| 213.06 | 215.50 | 210.21 | 214.74 | +0.48% | |
| 217.97 | 218.25 | 211.83 | 213.71 | -1.59% | |
| 222.93 | 223.51 | 217.14 | 217.17 | -3.17% | |
| 225.58 | 226.22 | 223.29 | 224.28 | +0.13% | |
| 224.79 | 226.50 | 222.41 | 224.00 | -0.87% | |
| 229.59 | 229.59 | 224.38 | 225.96 | -2.07% | |
| 227.22 | 233.65 | 224.59 | 230.73 | +2.86% | |
| 224.33 | 226.74 | 223.34 | 224.31 | +0.34% | |
| 225.25 | 227.14 | 221.85 | 223.54 | -2.55% | |
| 223.85 | 229.46 | 222.99 | 229.40 | +2.61% | |
| 223.27 | 226.22 | 222.28 | 223.57 | +1.26% | |
| 222.94 | 228.05 | 220.10 | 220.79 | -0.83% | |
| 222.26 | 225.58 | 222.12 | 222.63 | +0.89% | |
| 221.72 | 223.48 | 219.91 | 220.67 | +1.49% | |
| 220.78 | 221.33 | 216.29 | 217.43 | -0.50% | |
| 215.64 | 220.29 | 214.47 | 218.53 | +2.23% | |
| 220.86 | 223.39 | 213.33 | 213.76 | -3.26% | |
| 218.11 | 222.74 | 217.63 | 220.97 | +2.21% | |
| 214.77 | 217.96 | 214.04 | 216.19 | +0.67% | |
| 213.60 | 215.71 | 212.30 | 214.76 | +0.60% | |
| 216.73 | 216.73 | 212.06 | 213.47 | -0.02% | |
| 210.19 | 217.24 | 210.19 | 213.51 | +0.79% | |
| 208.58 | 212.51 | 208.58 | 211.84 | +2.07% | |
| 208.21 | 208.37 | 204.52 | 207.54 | -1.81% | |
| 211.99 | 213.27 | 209.87 | 211.36 | -0.54% | |
| 211.96 | 213.00 | 209.30 | 212.51 | -0.40% | |
| 215.73 | 216.40 | 212.40 | 213.37 | -0.94% | |
| 212.14 | 215.95 | 211.96 | 215.40 | +2.62% | |
| 209.23 | 210.84 | 207.27 | 209.90 | +1.03% | |
| 209.65 | 209.96 | 206.16 | 207.77 | -1.52% | |
| 208.50 | 211.11 | 205.72 | 210.98 | +1.65% | |
| 209.30 | 209.77 | 205.60 | 207.55 | -1.56% | |
| 210.95 | 212.12 | 209.20 | 210.83 | +0.03% | |
| 211.87 | 212.98 | 209.88 | 210.77 | -1.67% | |
| 216.20 | 216.82 | 213.40 | 214.36 | -0.12% | |
| 217.26 | 217.44 | 214.01 | 214.62 | -0.96% | |
| 219.97 | 220.48 | 214.84 | 216.71 | -1.48% | |
| 220.46 | 221.76 | 218.85 | 219.97 | +0.06% | |
| 221.89 | 221.89 | 218.80 | 219.83 | -0.48% | |
| 227.94 | 228.35 | 219.80 | 220.90 | -2.76% | |
| 227.51 | 230.73 | 226.28 | 227.18 | +1.66% | |
| 222.59 | 225.45 | 220.56 | 223.47 | +1.18% | |
| 224.72 | 224.72 | 218.97 | 220.86 | -2.18% | |
| 226.86 | 227.11 | 223.48 | 225.79 | -0.27% | |
| 222.28 | 227.58 | 221.32 | 226.41 | +1.87% | |
| 224.14 | 225.43 | 220.28 | 222.25 | -0.84% | |
| 226.10 | 226.30 | 222.59 | 224.14 | -0.92% | |
| 225.98 | 227.98 | 223.13 | 226.23 | +0.65% | |
| 228.82 | 230.53 | 223.65 | 224.78 | -1.48% | |
| 222.61 | 232.71 | 221.23 | 228.15 | +5.54% | |
| 221.58 | 221.58 | 215.60 | 216.17 | -1.87% | |
| 221.77 | 224.11 | 219.72 | 220.28 | -0.73% | |
| 218.32 | 222.70 | 218.32 | 221.90 | +1.29% | |
| 216.00 | 222.14 | 215.64 | 219.07 | +2.29% | |
| 215.53 | 218.38 | 213.78 | 214.17 | -0.60% | |
| 217.66 | 217.66 | 212.04 | 215.46 | -1.38% | |
| 219.25 | 220.30 | 216.92 | 218.48 | -0.35% | |
| 216.82 | 219.36 | 214.03 | 219.24 | +0.98% | |
| 219.24 | 219.24 | 217.06 | 217.12 | -0.55% | |
| 215.86 | 219.56 | 215.74 | 218.32 | +0.75% | |
| 215.22 | 217.54 | 213.53 | 216.69 | +4.41% | |
| 206.70 | 207.88 | 205.01 | 207.54 | +0.03% | |
| 204.22 | 207.53 | 204.13 | 207.48 | +1.02% | |
| 202.00 | 208.25 | 200.63 | 205.38 | -0.93% | |
| 210.08 | 211.89 | 206.99 | 207.30 | -0.55% | |
| 206.04 | 210.37 | 204.57 | 208.45 | +2.78% | |
| 208.31 | 208.64 | 201.68 | 202.81 | -1.83% | |
| 209.00 | 210.14 | 205.82 | 206.60 | -1.25% | |
| 213.27 | 215.35 | 209.09 | 209.21 | -2.77% | |
| 217.96 | 218.78 | 211.75 | 215.16 | -0.19% | |
| 209.91 | 216.48 | 209.33 | 215.58 | +1.55% | |
| 214.97 | 216.09 | 212.08 | 212.29 | +1.39% | |
| 210.42 | 213.43 | 207.70 | 209.37 | -1.00% | |
| 209.29 | 212.99 | 207.75 | 211.49 | -0.35% | |
| 213.26 | 214.54 | 211.47 | 212.23 | -0.74% | |
| 211.32 | 215.71 | 208.47 | 213.82 | +3.09% | |
| 206.57 | 208.75 | 205.51 | 207.42 | +1.71% | |
| 205.40 | 206.47 | 201.97 | 203.93 | +0.06% | |
| 207.86 | 208.44 | 203.25 | 203.80 | -3.11% | |
| 209.10 | 210.80 | 206.92 | 210.34 | +0.04% | |
| 211.50 | 214.16 | 208.53 | 210.26 | -0.35% | |
| 204.72 | 211.26 | 201.79 | 211.00 | +1.24% | |
| 211.73 | 211.73 | 206.88 | 208.42 | -3.32% | |
| 220.04 | 220.74 | 213.60 | 215.58 | -2.82% | |
| 221.14 | 222.13 | 219.66 | 221.84 | +0.49% | |
| 219.46 | 221.77 | 217.22 | 220.76 | -2.49% | |
| 220.18 | 226.43 | 217.69 | 226.40 | +0.40% | |
| 224.60 | 225.60 | 222.04 | 225.50 | -0.72% | |
| 227.68 | 228.84 | 224.22 | 227.14 | +0.18% | |
| 231.89 | 232.49 | 224.33 | 226.73 | -2.00% | |
| 231.33 | 233.85 | 229.91 | 231.35 | +0.27% | |
| 232.82 | 234.00 | 228.58 | 230.73 | -1.11% | |
| 232.15 | 236.69 | 231.02 | 233.31 | +0.34% | |
| 231.12 | 233.19 | 230.82 | 232.52 | +0.19% | |
| 233.52 | 234.73 | 231.14 | 232.08 | -0.50% | |
| 229.43 | 234.01 | 229.43 | 233.25 | +0.70% | |
| 230.80 | 233.91 | 225.26 | 231.63 | +0.46% | |
| 234.61 | 237.54 | 229.95 | 230.57 | -1.07% | |
| 230.81 | 233.88 | 230.15 | 233.07 | +1.56% | |
| 224.46 | 230.36 | 224.16 | 229.48 | +2.00% | |
| 222.95 | 225.23 | 222.10 | 224.99 | +0.59% | |
| 220.01 | 224.03 | 218.85 | 223.66 | +2.81% | |
| 219.44 | 219.89 | 215.86 | 217.55 | -1.12% | |
| 212.86 | 220.48 | 212.86 | 220.02 | +3.95% | |
| 207.56 | 211.88 | 207.40 | 211.66 | +2.09% | |
| 201.50 | 208.30 | 201.50 | 207.32 | +2.89% | |
| 200.35 | 205.58 | 199.85 | 201.49 | -0.51% | |
| 208.54 | 209.00 | 197.97 | 202.53 | -1.68% | |
| 207.28 | 208.56 | 204.30 | 206.00 | -0.61% | |
| 208.48 | 209.00 | 207.01 | 207.26 | -0.21% | |
| 207.48 | 208.33 | 206.12 | 207.70 | +0.48% | |
| 208.90 | 208.90 | 206.19 | 206.71 | -1.30% | |
| 209.89 | 210.75 | 207.77 | 209.43 | +0.42% | |
| 203.25 | 209.75 | 202.60 | 208.55 | +3.62% | |
| 203.26 | 204.61 | 200.38 | 201.27 | -2.58% | |
| 205.88 | 207.60 | 205.50 | 206.61 | +0.36% | |
| 205.68 | 208.14 | 204.63 | 205.86 | +0.74% | |
| 204.49 | 205.38 | 202.44 | 204.34 | -0.03% | |
| 204.00 | 205.16 | 202.94 | 204.40 | +0.47% | |
| 201.87 | 203.83 | 200.69 | 203.44 | +0.77% | |
| 202.89 | 203.06 | 200.77 | 201.89 | -0.05% | |
| 198.83 | 203.12 | 197.32 | 201.99 | +1.31% | |
| 203.45 | 204.24 | 199.12 | 199.38 | -2.02% | |
| 202.27 | 203.81 | 199.51 | 203.50 | +0.61% | |
| 198.18 | 203.39 | 197.93 | 202.27 | +3.33% | |
| 195.18 | 197.55 | 193.89 | 195.75 | +0.26% | |
| 197.86 | 198.00 | 194.89 | 195.24 | -1.28% | |
| 198.60 | 198.71 | 197.37 | 197.78 | -0.63% | |
| 200.00 | 200.05 | 198.52 | 199.03 | -0.56% | |
| 199.86 | 200.40 | 199.27 | 200.15 | +0.30% | |
| 200.25 | 200.92 | 199.29 | 199.56 | -0.20% | |
| 199.43 | 200.45 | 198.71 | 199.95 | +0.22% | |
| 196.32 | 199.70 | 196.32 | 199.51 | +1.68% | |
| 195.55 | 197.25 | 195.12 | 196.21 | +0.07% | |
| 197.43 | 198.82 | 195.47 | 196.07 | -0.04% | |
| 196.19 | 199.10 | 194.99 | 196.15 | -0.23% | |
| 201.37 | 202.23 | 195.43 | 196.61 | -2.33% | |
| 200.39 | 202.11 | 199.84 | 201.30 | +1.09% | |
| 201.89 | 203.69 | 199.04 | 199.12 | -1.07% | |
| 196.37 | 201.72 | 195.92 | 201.28 | +2.85% | |
| 190.84 | 196.46 | 189.95 | 195.70 | +2.96% | |
| 190.33 | 192.08 | 189.45 | 190.08 | -0.63% | |
| 191.07 | 192.60 | 190.28 | 191.28 | +0.10% | |
| 189.98 | 191.17 | 189.58 | 191.09 | +0.24% | |
| 190.15 | 191.54 | 188.32 | 190.64 | +0.19% | |
| 187.92 | 190.34 | 187.48 | 190.27 | +1.49% | |
| 185.38 | 188.00 | 183.68 | 187.48 | +1.40% | |
| 183.56 | 187.45 | 183.19 | 184.89 | -0.21% | |
| 185.85 | 186.90 | 185.28 | 185.28 | -0.49% | |
| 185.72 | 187.35 | 185.09 | 186.19 | +0.09% | |
| 184.78 | 186.58 | 182.91 | 186.02 | +1.63% | |
| 183.47 | 184.01 | 181.66 | 183.04 | -0.29% | |
| 178.69 | 184.31 | 178.32 | 183.58 | +3.12% | |
| 181.93 | 182.80 | 177.87 | 178.03 | -0.90% | |
| 179.70 | 181.35 | 179.20 | 179.64 | -0.08% | |
| 179.54 | 180.88 | 178.77 | 179.78 | -0.15% | |
| 182.41 | 182.87 | 179.98 | 180.05 | -1.68% | |
| 180.98 | 184.29 | 180.71 | 183.12 | +0.63% | |
| 182.99 | 184.64 | 181.58 | 181.97 | -0.90% | |
| 183.38 | 185.88 | 183.32 | 183.62 | -0.19% | |
| 182.55 | 187.52 | 182.10 | 183.97 | +1.03% | |
| 181.56 | 183.35 | 180.55 | 182.09 | +0.98% | |
| 178.24 | 180.68 | 176.91 | 180.33 | +0.99% | |
| 180.49 | 182.50 | 177.30 | 178.57 | -0.60% | |
| 177.58 | 180.40 | 177.20 | 179.65 | +0.79% | |
| 177.25 | 178.52 | 176.40 | 178.24 | +0.04% | |
| 180.79 | 180.79 | 176.99 | 178.16 | -1.82% | |
| 179.10 | 182.87 | 179.10 | 181.46 | +0.73% | |
| 180.07 | 185.40 | 179.70 | 180.14 | -0.37% | |
| 180.18 | 181.69 | 179.44 | 180.80 | +0.61% | |
| 178.44 | 179.92 | 177.30 | 179.71 | +0.98% | |
| 179.41 | 180.02 | 177.29 | 177.96 | +0.30% | |
| 180.80 | 180.80 | 177.40 | 177.43 | -2.09% | |
| 172.52 | 181.36 | 170.00 | 181.22 | +8.12% | |
| 172.92 | 173.58 | 167.34 | 167.61 | -3.14% | |
| 168.29 | 173.63 | 168.29 | 173.04 | +2.44% | |
| 167.65 | 169.35 | 166.93 | 168.92 | +1.45% | |
| 165.35 | 166.59 | 164.73 | 166.50 | +0.22% | |
| 163.52 | 166.37 | 163.33 | 166.13 | +2.13% | |
| 164.80 | 164.99 | 161.28 | 162.66 | +0.07% | |
| 159.18 | 163.67 | 158.97 | 162.55 | +0.86% | |
| 163.85 | 163.85 | 161.16 | 161.16 | -0.18% | |
| 163.21 | 164.06 | 160.40 | 161.45 | -0.52% | |
| 165.41 | 165.45 | 162.05 | 162.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOV chart for longer ranges.