Dover Corporation
DOVNYSEIndustrials● Active
$215.14
+$0.38(+0.17%)
Market Cap$29.0B
P/E Ratio—
52W High$237.54
52W Low$158.97
Dover Corporation（DOV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dov · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$237.54
Feb 12, 2026
-9.4% from here
5-Year Low5Y
$114.49
Oct 13, 2022
+87.9% from low
IPO Priceadj.
$1.47
Mar 17, 1980
+14.5K% since IPO
1 Year Ago
$180.73
Jun 9, 2025
+19.0% in 1Y
5 Years Ago
$152.02
Jun 8, 2021
+41.5% in 5Y
10 Years Ago
$57.82
Jun 8, 2016
+272.1% in 10Y
Historical Price Data · DOV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $213.60 | $215.71 | $212.30 | $214.76 | $214.76 | 778K | +0.54% |
| Jun 4, 2026 | $216.73 | $216.73 | $212.06 | $213.47 | $213.47 | 1.1M | -1.50% |
| Jun 3, 2026 | $210.19 | $217.24 | $210.19 | $213.51 | $213.51 | 842K | +1.58% |
| Jun 2, 2026 | $208.58 | $212.51 | $208.58 | $211.84 | $211.84 | 520K | +1.56% |
| Jun 1, 2026 | $208.21 | $208.37 | $204.52 | $207.54 | $207.54 | 674K | -0.32% |
| May 29, 2026 | $211.99 | $213.27 | $209.87 | $211.36 | $211.36 | 1.3M | -0.30% |
| May 28, 2026 | $211.96 | $213.00 | $209.30 | $212.51 | $212.51 | 645K | +0.26% |
| May 27, 2026 | $215.73 | $216.40 | $212.40 | $213.37 | $213.37 | 661K | -1.09% |
| May 26, 2026 | $212.14 | $215.95 | $211.96 | $215.40 | $215.40 | 925K | +1.54% |
| May 22, 2026 | $209.23 | $210.84 | $207.27 | $209.90 | $209.90 | 567K | +0.32% |
| May 21, 2026 | $209.65 | $209.96 | $206.16 | $207.77 | $207.77 | 912K | -0.90% |
| May 20, 2026 | $208.50 | $211.11 | $205.72 | $210.98 | $210.98 | 719K | +1.19% |
| May 19, 2026 | $209.30 | $209.77 | $205.60 | $207.55 | $207.55 | 1.1M | -0.84% |
| May 18, 2026 | $210.95 | $212.12 | $209.20 | $210.83 | $210.83 | 654K | -0.06% |
| May 15, 2026 | $211.87 | $212.98 | $209.88 | $210.77 | $210.77 | 658K | -0.52% |
| May 14, 2026 | $216.20 | $216.82 | $213.40 | $214.36 | $214.36 | 736K | -0.85% |
| May 13, 2026 | $217.26 | $217.44 | $214.01 | $214.62 | $214.62 | 609K | -1.22% |
| May 12, 2026 | $219.97 | $220.48 | $214.84 | $216.71 | $216.71 | 775K | -1.48% |
| May 11, 2026 | $220.46 | $221.76 | $218.85 | $219.97 | $219.97 | 652K | -0.22% |
| May 8, 2026 | $221.89 | $221.89 | $218.80 | $219.83 | $219.83 | 712K | -0.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DOV
Jan 1 → Dec 31 · 6 years2026+10.0%$195.18 → $214.76
+10.0%
2025+3.7%$188.32 → $195.24
+3.7%
2024+22.5%$153.17 → $187.60
+22.5%
2023+13.2%$135.89 → $153.81
+13.2%
2022-25.5%$181.64 → $135.41
-25.5%
2021+19.4%$152.05 → $181.60
+19.4%
Best Year2024 · +22.5%
Worst Year2022 · -25.5%
Positive Years5 / 6
Avg Annual Return+7.2%
6Y Total Return+41.2%
6Y CAGR~+5.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in DOV?
If you invested $1,000 in DOV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,721
Total Return+272.1%
CAGR~+14.0% / yr
Profit+$2,721
Based on Jun 8, 2016 · $57.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dover Corporation（DOV）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $215.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DOV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DOV 历史股价FMP 日线复权 OHLCV