The highest closing price for Dover (DOV) last month was $182.55, on August 22. It was up 0.7% for the month. The latest price is $177.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $180.90 | $181.57 | $178.65 | $178.86 | 497,000 |
August 28 2025 | $182.29 | $182.90 | $180.49 | $181.07 | 570,300 |
August 27 2025 | $180.99 | $183.15 | $180.76 | $182.19 | 546,300 |
August 26 2025 | $179.93 | $182.04 | $179.44 | $181.69 | 1,566,000 |
August 25 2025 | $182.74 | $182.81 | $179.94 | $179.99 | 514,200 |
August 22 2025 | $178.21 | $183.31 | $178.03 | $182.55 | 1,059,300 |
August 21 2025 | $177.49 | $178.92 | $176.56 | $176.90 | 841,900 |
August 20 2025 | $178.63 | $179.09 | $177.23 | $178.23 | 881,100 |
August 19 2025 | $177.26 | $179.65 | $176.71 | $179.20 | 1,379,000 |
August 18 2025 | $175.91 | $177.03 | $175.21 | $176.64 | 555,800 |
August 15 2025 | $179.13 | $179.13 | $175.92 | $176.03 | 620,600 |
August 14 2025 | $180.25 | $180.50 | $178.08 | $178.89 | 772,100 |
August 13 2025 | $178.26 | $182.39 | $178.13 | $182.31 | 1,119,400 |
August 12 2025 | $175.92 | $177.58 | $175.26 | $177.48 | 901,600 |
August 11 2025 | $173.72 | $174.95 | $173.33 | $174.79 | 1,334,000 |
August 08 2025 | $173.97 | $174.81 | $172.80 | $173.02 | 608,800 |
August 07 2025 | $175.49 | $176.01 | $172.84 | $173.47 | 721,000 |
August 06 2025 | $176.99 | $177.24 | $173.56 | $173.80 | 1,285,700 |
August 05 2025 | $176.59 | $177.28 | $174.41 | $176.67 | 1,085,100 |
August 04 2025 | $175.22 | $175.96 | $174.50 | $175.60 | 1,043,900 |
August 01 2025 | $177.54 | $178.08 | $173.93 | $174.47 | 1,540,700 |
Daily pricing data for Dover dates back to 3/17/1980, and may be incomplete.
