The closing price for Dover (DOV) in 2024 was $184.15, on December 31, 2024. It was up 23.9% for the year. The latest price is $188.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $183.48 | $185.13 | $182.69 | $184.15 | 901,800 |
December 30 2024 | $183.56 | $184.55 | $181.24 | $182.90 | 704,800 |
December 27 2024 | $185.83 | $187.97 | $184.20 | $184.87 | 457,400 |
December 26 2024 | $186.00 | $187.97 | $185.79 | $187.40 | 299,000 |
December 24 2024 | $184.99 | $187.03 | $184.99 | $186.83 | 215,500 |
December 23 2024 | $184.90 | $185.96 | $183.52 | $185.34 | 611,000 |
December 20 2024 | $185.07 | $187.12 | $184.05 | $185.79 | 2,381,100 |
December 19 2024 | $187.42 | $188.70 | $185.25 | $185.47 | 893,100 |
December 18 2024 | $193.30 | $194.26 | $185.27 | $185.34 | 765,200 |
December 17 2024 | $195.07 | $196.05 | $191.79 | $192.93 | 885,600 |
December 16 2024 | $196.35 | $197.78 | $195.50 | $196.08 | 594,700 |
December 13 2024 | $197.24 | $198.09 | $196.04 | $197.32 | 687,300 |
December 12 2024 | $197.11 | $198.80 | $196.94 | $197.66 | 566,200 |
December 11 2024 | $198.94 | $199.61 | $197.12 | $197.50 | 513,900 |
December 10 2024 | $197.26 | $199.27 | $195.05 | $197.61 | 903,400 |
December 09 2024 | $198.50 | $199.39 | $197.51 | $198.03 | 475,500 |
December 06 2024 | $198.49 | $199.27 | $196.96 | $197.76 | 378,000 |
December 05 2024 | $199.87 | $200.22 | $197.65 | $198.07 | 495,700 |
December 04 2024 | $199.07 | $200.39 | $198.48 | $199.54 | 461,800 |
December 03 2024 | $200.25 | $200.49 | $198.34 | $200.03 | 653,300 |
December 02 2024 | $202.37 | $202.44 | $200.46 | $200.94 | 541,400 |
November 29 2024 | $202.43 | $203.25 | $201.73 | $202.12 | 304,500 |
November 27 2024 | $202.28 | $203.92 | $201.40 | $202.21 | 475,300 |
November 26 2024 | $201.26 | $202.39 | $199.57 | $202.04 | 752,300 |
November 25 2024 | $201.44 | $203.42 | $200.91 | $201.28 | 1,163,100 |
Daily pricing data for Dover dates back to 3/17/1980, and may be incomplete.