DOVER Corp (DOV) stock
DOVNYSEConstruction, Mining & Materials Handling Machinery & EquipFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 16/3025% above fair value
$207.74−2.63 (-1.25%)
Close on Oct 30, 2026Market cap $27.98BP/E 25.0Yield 1.00%
Price history
Dover share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$207.74
-1.25% on the day
52-week range
$176.40 – $237.54
-12.5% from the high
Change over 52 weeks
+15.3%
From $180.14 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $210.15 | $213.84 | $206.40 | $207.74 | -1.25% | 2,739,202 |
| Oct 29, 2026 | $209.20 | $210.45 | $207.23 | $210.37 | +1.14% | 1,556,867 |
| Oct 28, 2026 | $207.90 | $208.58 | $206.63 | $207.99 | +0.88% | 1,572,682 |
| Oct 27, 2026 | $202.85 | $206.31 | $201.98 | $206.18 | +1.81% | 1,204,150 |
| Oct 26, 2026 | $200.92 | $204.44 | $200.50 | $202.51 | +1.66% | 1,312,853 |
| Oct 23, 2026 | $195.43 | $199.97 | $194.28 | $199.20 | +1.90% | 1,701,200 |
| Oct 22, 2026 | $199.87 | $199.87 | $191.56 | $195.49 | -2.18% | 2,067,499 |
| Oct 21, 2026 | $198.30 | $200.07 | $196.57 | $199.84 | +1.37% | 1,541,385 |
| Oct 20, 2026 | $194.64 | $198.13 | $193.44 | $197.14 | +0.91% | 1,146,566 |
| Oct 19, 2026 | $196.00 | $197.06 | $195.13 | $195.37 | -0.22% | 908,050 |
| Oct 16, 2026 | $194.72 | $197.48 | $194.04 | $195.80 | +0.88% | 1,328,796 |
| Oct 15, 2026 | $193.94 | $194.66 | $192.39 | $194.09 | +0.39% | 813,218 |
| Oct 14, 2026 | $191.79 | $193.72 | $191.60 | $193.33 | +0.44% | 864,003 |
| Oct 13, 2026 | $191.83 | $193.30 | $189.98 | $192.48 | +0.84% | 807,454 |
| Oct 12, 2026 | $189.25 | $193.06 | $188.99 | $190.88 | +1.09% | 920,685 |
| Oct 9, 2026 | $189.26 | $190.22 | $188.07 | $188.83 | -0.07% | 708,622 |
| Oct 8, 2026 | $187.11 | $189.60 | $186.65 | $188.96 | +0.36% | 664,646 |
| Oct 7, 2026 | $189.85 | $190.90 | $187.55 | $188.29 | -1.87% | 661,923 |
| Oct 6, 2026 | $192.88 | $194.77 | $191.41 | $191.88 | +0.30% | 934,859 |
| Oct 5, 2026 | $189.49 | $192.50 | $188.24 | $191.30 | +0.85% | 915,165 |
| Oct 2, 2026 | $189.72 | $191.05 | $188.21 | $189.69 | +0.87% | 833,228 |
| Oct 1, 2026 | $186.25 | $189.04 | $185.26 | $188.06 | +0.54% | 1,234,205 |
| Sep 30, 2026 | $189.79 | $190.45 | $186.91 | $187.05 | -1.40% | 1,673,048 |
| Sep 29, 2026 | $191.20 | $192.28 | $188.13 | $189.70 | -0.93% | 1,258,771 |
| Sep 28, 2026 | $190.53 | $192.71 | $188.95 | $191.48 | -0.21% | 1,278,361 |
| Sep 25, 2026 | $188.75 | $192.75 | $187.89 | $191.88 | +2.12% | 1,694,334 |
| Sep 24, 2026 | $188.18 | $189.34 | $187.06 | $187.89 | -0.60% | 1,465,869 |
| Sep 23, 2026 | $185.56 | $190.70 | $185.21 | $189.03 | +1.33% | 1,181,046 |
| Sep 22, 2026 | $188.48 | $188.48 | $185.01 | $186.54 | +0.24% | 1,128,983 |
| Sep 21, 2026 | $190.69 | $190.69 | $184.80 | $186.09 | -0.71% | 1,223,041 |
| Sep 18, 2026 | $189.40 | $190.17 | $186.48 | $187.42 | -0.96% | 2,309,392 |
| Sep 17, 2026 | $191.66 | $191.66 | $188.17 | $189.24 | +0.47% | 1,282,996 |
| Sep 16, 2026 | $190.20 | $191.56 | $187.09 | $188.36 | -0.32% | 1,440,512 |
| Sep 15, 2026 | $190.13 | $190.63 | $187.67 | $188.97 | -0.10% | 1,222,337 |
| Sep 14, 2026 | $185.34 | $189.65 | $184.00 | $189.15 | +0.05% | 1,337,120 |
| Sep 11, 2026 | $189.64 | $190.40 | $188.57 | $189.05 | +0.90% | 1,043,780 |
| Sep 10, 2026 | $189.89 | $190.14 | $186.33 | $187.37 | -2.12% | 1,162,457 |
| Sep 9, 2026 | $193.75 | $194.92 | $191.03 | $191.42 | -1.70% | 1,347,551 |
| Sep 8, 2026 | $192.71 | $195.31 | $192.12 | $194.74 | +0.96% | 1,694,621 |
| Sep 4, 2026 | $191.11 | $193.06 | $190.32 | $192.88 | +0.95% | 1,358,572 |
| Sep 3, 2026 | $190.47 | $191.09 | $187.72 | $191.07 | +1.15% | 1,571,997 |
| Sep 2, 2026 | $190.52 | $191.11 | $188.69 | $188.90 | -0.54% | 1,305,881 |
| Sep 1, 2026 | $193.07 | $194.50 | $189.30 | $189.93 | -2.21% | 1,468,598 |
| Aug 31, 2026 | $197.05 | $197.66 | $193.73 | $194.23 | -2.24% | 1,725,535 |
| Aug 28, 2026 | $202.49 | $202.68 | $197.41 | $198.68 | -1.56% | 1,231,109 |
| Aug 27, 2026 | $202.66 | $204.67 | $201.66 | $201.82 | -1.39% | 1,007,244 |
| Aug 26, 2026 | $203.30 | $206.38 | $202.92 | $204.66 | +1.29% | 1,189,109 |
| Aug 25, 2026 | $206.11 | $206.59 | $200.72 | $202.06 | -0.77% | 961,693 |
| Aug 24, 2026 | $203.66 | $204.71 | $200.42 | $203.62 | +0.84% | 799,432 |
| Aug 21, 2026 | $201.78 | $202.56 | $200.39 | $201.92 | +1.02% | 692,084 |
| Aug 20, 2026 | $201.04 | $204.00 | $199.86 | $199.88 | -1.24% | 843,611 |
| Aug 19, 2026 | $202.91 | $204.46 | $200.89 | $202.38 | -0.33% | 1,199,774 |
| Aug 18, 2026 | $205.77 | $206.50 | $202.79 | $203.06 | -1.65% | 702,238 |
| Aug 17, 2026 | $206.45 | $207.94 | $204.79 | $206.47 | -0.29% | 721,128 |
| Aug 14, 2026 | $206.95 | $208.19 | $205.42 | $207.07 | +0.20% | 709,878 |
| Aug 13, 2026 | $208.77 | $208.77 | $205.41 | $206.66 | -0.68% | 877,798 |
| Aug 12, 2026 | $210.00 | $210.00 | $206.76 | $208.07 | -0.18% | 894,643 |
| Aug 11, 2026 | $210.72 | $212.91 | $208.16 | $208.45 | -0.79% | 1,087,508 |
| Aug 10, 2026 | $210.41 | $211.59 | $209.33 | $210.10 | -0.49% | 781,962 |
| Aug 7, 2026 | $210.88 | $213.63 | $210.53 | $211.13 | +0.14% | 992,580 |
| Aug 6, 2026 | $213.00 | $214.57 | $209.93 | $210.84 | +0.21% | 915,679 |
| Aug 5, 2026 | $211.55 | $213.60 | $210.14 | $210.40 | +0.22% | 1,235,354 |
| Aug 4, 2026 | $207.51 | $210.85 | $203.98 | $209.93 | +2.05% | 734,213 |
| Aug 3, 2026 | $203.26 | $206.99 | $203.26 | $205.72 | +0.54% | 1,113,168 |
| Jul 31, 2026 | $205.26 | $205.68 | $203.25 | $204.62 | +0.27% | 1,353,215 |
| Jul 30, 2026 | $200.76 | $204.48 | $199.75 | $204.06 | +3.07% | 1,401,503 |
| Jul 29, 2026 | $201.08 | $201.58 | $197.21 | $197.99 | -2.51% | 1,085,655 |
| Jul 28, 2026 | $206.00 | $206.78 | $201.54 | $203.08 | -1.35% | 1,481,986 |
| Jul 27, 2026 | $202.65 | $205.97 | $201.99 | $205.85 | +1.81% | 1,354,866 |
| Jul 24, 2026 | $200.75 | $204.94 | $200.00 | $202.20 | +2.22% | 2,321,932 |
| Jul 23, 2026 | $201.46 | $203.00 | $193.75 | $197.80 | -7.80% | 4,096,266 |
| Jul 22, 2026 | $212.18 | $215.08 | $210.82 | $214.53 | +1.47% | 1,131,151 |
| Jul 21, 2026 | $211.73 | $213.83 | $208.21 | $211.42 | +0.85% | 745,100 |
| Jul 20, 2026 | $214.68 | $215.76 | $208.97 | $209.63 | -2.12% | 828,516 |
| Jul 17, 2026 | $214.23 | $218.68 | $213.42 | $214.18 | -1.53% | 851,183 |
| Jul 16, 2026 | $212.03 | $217.99 | $211.94 | $217.51 | +2.47% | 848,240 |
| Jul 15, 2026 | $214.00 | $215.82 | $208.89 | $212.26 | -0.88% | 997,776 |
| Jul 14, 2026 | $217.41 | $217.81 | $213.06 | $214.15 | -0.06% | 602,624 |
| Jul 13, 2026 | $215.33 | $217.51 | $213.36 | $214.27 | -0.49% | 726,761 |
| Jul 10, 2026 | $212.82 | $217.56 | $212.11 | $215.33 | +1.78% | 1,048,613 |
| Jul 9, 2026 | $214.00 | $214.60 | $210.29 | $211.57 | +0.05% | 1,136,390 |
| Jul 8, 2026 | $213.07 | $213.11 | $208.83 | $211.47 | -1.21% | 907,602 |
| Jul 7, 2026 | $213.04 | $214.69 | $210.42 | $214.05 | -0.32% | 1,542,637 |
| Jul 6, 2026 | $213.06 | $215.50 | $210.21 | $214.74 | +0.48% | 1,632,563 |
| Jul 2, 2026 | $217.97 | $218.25 | $211.83 | $213.71 | -1.59% | 1,136,874 |
| Jul 1, 2026 | $222.93 | $223.51 | $217.14 | $217.17 | -3.17% | 1,389,317 |
| Jun 30, 2026 | $225.58 | $226.22 | $223.29 | $224.28 | +0.12% | 960,220 |
| Jun 29, 2026 | $224.79 | $226.50 | $222.41 | $224.00 | -0.87% | 964,429 |
| Jun 26, 2026 | $229.59 | $229.59 | $224.38 | $225.96 | -2.07% | 1,733,733 |
| Jun 25, 2026 | $227.22 | $233.65 | $224.59 | $230.73 | +2.86% | 681,730 |
| Jun 24, 2026 | $224.33 | $226.74 | $223.34 | $224.31 | +0.34% | 1,040,031 |
| Jun 23, 2026 | $225.25 | $227.14 | $221.85 | $223.54 | -2.55% | 1,034,088 |
| Jun 22, 2026 | $223.85 | $229.46 | $222.99 | $229.40 | +2.61% | 1,164,135 |
| Jun 18, 2026 | $223.27 | $226.22 | $222.28 | $223.57 | +1.26% | 2,560,966 |
| Jun 17, 2026 | $222.94 | $228.05 | $220.10 | $220.79 | -0.83% | 1,271,600 |
| Jun 16, 2026 | $222.26 | $225.58 | $222.12 | $222.63 | +0.89% | 726,876 |
| Jun 15, 2026 | $221.72 | $223.48 | $219.91 | $220.67 | +1.49% | 811,001 |
| Jun 12, 2026 | $220.78 | $221.33 | $216.29 | $217.43 | -0.50% | 1,301,528 |
| Jun 11, 2026 | $215.64 | $220.29 | $214.47 | $218.53 | +2.23% | 1,019,560 |
| Jun 10, 2026 | $220.86 | $223.39 | $213.33 | $213.76 | -3.26% | 802,875 |
| Jun 9, 2026 | $218.11 | $222.74 | $217.63 | $220.97 | +2.21% | 775,709 |
| Jun 8, 2026 | $214.77 | $217.96 | $214.04 | $216.19 | +0.67% | 804,093 |
| Jun 5, 2026 | $213.60 | $215.71 | $212.30 | $214.76 | +0.60% | 778,292 |
| Jun 4, 2026 | $216.73 | $216.73 | $212.06 | $213.47 | -0.02% | 1,136,908 |
| Jun 3, 2026 | $210.19 | $217.24 | $210.19 | $213.51 | +0.79% | 842,320 |
| Jun 2, 2026 | $208.58 | $212.51 | $208.58 | $211.84 | +2.07% | 519,699 |
| Jun 1, 2026 | $208.21 | $208.37 | $204.52 | $207.54 | -1.81% | 673,626 |
| May 29, 2026 | $211.99 | $213.27 | $209.87 | $211.36 | -0.54% | 1,303,138 |
| May 28, 2026 | $211.96 | $213.00 | $209.30 | $212.51 | -0.40% | 645,428 |
| May 27, 2026 | $215.73 | $216.40 | $212.40 | $213.37 | -0.94% | 661,232 |
| May 26, 2026 | $212.14 | $215.95 | $211.96 | $215.40 | +2.62% | 924,720 |
| May 22, 2026 | $209.23 | $210.84 | $207.27 | $209.90 | +1.03% | 566,600 |
| May 21, 2026 | $209.65 | $209.96 | $206.16 | $207.77 | -1.52% | 912,195 |
| May 20, 2026 | $208.50 | $211.11 | $205.72 | $210.98 | +1.65% | 718,584 |
| May 19, 2026 | $209.30 | $209.77 | $205.60 | $207.55 | -1.56% | 1,112,022 |
| May 18, 2026 | $210.95 | $212.12 | $209.20 | $210.83 | +0.03% | 654,064 |
| May 15, 2026 | $211.87 | $212.98 | $209.88 | $210.77 | -1.67% | 657,787 |
| May 14, 2026 | $216.20 | $216.82 | $213.40 | $214.36 | -0.12% | 735,505 |
| May 13, 2026 | $217.26 | $217.44 | $214.01 | $214.62 | -0.96% | 608,937 |
| May 12, 2026 | $219.97 | $220.48 | $214.84 | $216.71 | -1.48% | 775,409 |
| May 11, 2026 | $220.46 | $221.76 | $218.85 | $219.97 | +0.06% | 652,150 |
| May 8, 2026 | $221.89 | $221.89 | $218.80 | $219.83 | -0.48% | 711,746 |
| May 7, 2026 | $227.94 | $228.35 | $219.80 | $220.90 | -2.76% | 943,677 |
| May 6, 2026 | $227.51 | $230.73 | $226.28 | $227.18 | +1.66% | 997,723 |
| May 5, 2026 | $222.59 | $225.45 | $220.56 | $223.47 | +1.18% | 800,252 |
| May 4, 2026 | $224.72 | $224.72 | $218.97 | $220.86 | -2.18% | 1,076,647 |
| May 1, 2026 | $226.86 | $227.11 | $223.48 | $225.79 | -0.27% | 763,327 |
| Apr 30, 2026 | $222.28 | $227.58 | $221.32 | $226.41 | +1.87% | 1,313,674 |
| Apr 29, 2026 | $224.14 | $225.43 | $220.28 | $222.25 | -0.84% | 671,954 |
| Apr 28, 2026 | $226.10 | $226.30 | $222.59 | $224.14 | -0.92% | 1,107,171 |
| Apr 27, 2026 | $225.98 | $227.98 | $223.13 | $226.23 | +0.65% | 935,606 |
| Apr 24, 2026 | $228.82 | $230.53 | $223.65 | $224.78 | -1.48% | 1,122,733 |
| Apr 23, 2026 | $222.61 | $232.71 | $221.23 | $228.15 | +5.54% | 2,386,593 |
| Apr 22, 2026 | $221.58 | $221.58 | $215.60 | $216.17 | -1.87% | 862,687 |
| Apr 21, 2026 | $221.77 | $224.11 | $219.72 | $220.28 | -0.73% | 922,870 |
| Apr 20, 2026 | $218.32 | $222.70 | $218.32 | $221.90 | +1.29% | 753,502 |
| Apr 17, 2026 | $216.00 | $222.14 | $215.64 | $219.07 | +2.29% | 2,560,147 |
| Apr 16, 2026 | $215.53 | $218.38 | $213.78 | $214.17 | -0.60% | 793,045 |
| Apr 15, 2026 | $217.66 | $217.66 | $212.04 | $215.46 | -1.38% | 994,395 |
| Apr 14, 2026 | $219.25 | $220.30 | $216.92 | $218.48 | -0.35% | 788,143 |
| Apr 13, 2026 | $216.82 | $219.36 | $214.03 | $219.24 | +0.98% | 969,167 |
| Apr 10, 2026 | $219.24 | $219.24 | $217.06 | $217.12 | -0.55% | 721,061 |
| Apr 9, 2026 | $215.86 | $219.56 | $215.74 | $218.32 | +0.75% | 947,739 |
| Apr 8, 2026 | $215.22 | $217.54 | $213.53 | $216.69 | +4.41% | 1,041,931 |
| Apr 7, 2026 | $206.70 | $207.88 | $205.01 | $207.54 | +0.03% | 785,885 |
| Apr 6, 2026 | $204.22 | $207.53 | $204.13 | $207.48 | +1.02% | 652,456 |
| Apr 2, 2026 | $202.00 | $208.25 | $200.63 | $205.38 | -0.93% | 918,044 |
| Apr 1, 2026 | $210.08 | $211.89 | $206.99 | $207.30 | -0.55% | 1,178,559 |
| Mar 31, 2026 | $206.04 | $210.37 | $204.57 | $208.45 | +2.78% | 860,672 |
| Mar 30, 2026 | $208.31 | $208.64 | $201.68 | $202.81 | -1.83% | 813,347 |
| Mar 27, 2026 | $209.00 | $210.14 | $205.82 | $206.60 | -1.25% | 942,927 |
| Mar 26, 2026 | $213.27 | $215.35 | $209.09 | $209.21 | -2.77% | 919,274 |
| Mar 25, 2026 | $217.96 | $218.78 | $211.75 | $215.16 | -0.19% | 939,868 |
| Mar 24, 2026 | $209.91 | $216.48 | $209.33 | $215.58 | +1.55% | 900,160 |
| Mar 23, 2026 | $214.97 | $216.09 | $212.08 | $212.29 | +1.39% | 1,291,954 |
| Mar 20, 2026 | $210.42 | $213.43 | $207.70 | $209.37 | -1.00% | 1,922,989 |
| Mar 19, 2026 | $209.29 | $212.99 | $207.75 | $211.49 | -0.35% | 1,097,002 |
| Mar 18, 2026 | $213.26 | $214.54 | $211.47 | $212.23 | -0.74% | 1,056,520 |
| Mar 17, 2026 | $211.32 | $215.71 | $208.47 | $213.82 | +3.09% | 1,625,819 |
| Mar 16, 2026 | $206.57 | $208.75 | $205.51 | $207.42 | +1.71% | 915,388 |
| Mar 13, 2026 | $205.40 | $206.47 | $201.97 | $203.93 | +0.06% | 709,856 |
| Mar 12, 2026 | $207.86 | $208.44 | $203.25 | $203.80 | -3.11% | 1,255,940 |
| Mar 11, 2026 | $209.10 | $210.80 | $206.92 | $210.34 | +0.04% | 935,203 |
| Mar 10, 2026 | $211.50 | $214.16 | $208.53 | $210.26 | -0.35% | 819,281 |
| Mar 9, 2026 | $204.72 | $211.26 | $201.79 | $211.00 | +1.24% | 1,334,421 |
| Mar 6, 2026 | $211.73 | $211.73 | $206.88 | $208.42 | -3.32% | 1,955,493 |
| Mar 5, 2026 | $220.04 | $220.74 | $213.60 | $215.58 | -2.82% | 1,628,822 |
| Mar 4, 2026 | $221.14 | $222.13 | $219.66 | $221.84 | +0.49% | 1,111,515 |
| Mar 3, 2026 | $219.46 | $221.77 | $217.22 | $220.76 | -2.49% | 1,432,506 |
| Mar 2, 2026 | $220.18 | $226.43 | $217.69 | $226.40 | +0.40% | 1,272,039 |
| Feb 27, 2026 | $224.60 | $225.60 | $222.04 | $225.50 | -0.72% | 1,555,192 |
| Feb 26, 2026 | $227.68 | $228.84 | $224.22 | $227.14 | +0.18% | 889,962 |
| Feb 25, 2026 | $231.89 | $232.49 | $224.33 | $226.73 | -2.00% | 1,292,914 |
| Feb 24, 2026 | $231.33 | $233.85 | $229.91 | $231.35 | +0.27% | 1,048,849 |
| Feb 23, 2026 | $232.82 | $234.00 | $228.58 | $230.73 | -1.11% | 1,086,213 |
| Feb 20, 2026 | $232.15 | $236.69 | $231.02 | $233.31 | +0.34% | 1,421,699 |
| Feb 19, 2026 | $231.12 | $233.19 | $230.82 | $232.52 | +0.19% | 968,528 |
| Feb 18, 2026 | $233.52 | $234.73 | $231.14 | $232.08 | -0.50% | 1,392,822 |
| Feb 17, 2026 | $229.43 | $234.01 | $229.43 | $233.25 | +0.70% | 1,403,784 |
| Feb 13, 2026 | $230.80 | $233.91 | $225.26 | $231.63 | +0.46% | 1,780,002 |
| Feb 12, 2026 | $234.61 | $237.54 | $229.95 | $230.57 | -1.07% | 2,026,157 |
| Feb 11, 2026 | $230.81 | $233.88 | $230.15 | $233.07 | +1.56% | 1,301,476 |
| Feb 10, 2026 | $224.46 | $230.36 | $224.16 | $229.48 | +2.00% | 1,392,542 |
| Feb 9, 2026 | $222.95 | $225.23 | $222.10 | $224.99 | +0.59% | 1,283,853 |
| Feb 6, 2026 | $220.01 | $224.03 | $218.85 | $223.66 | +2.81% | 1,209,032 |
| Feb 5, 2026 | $219.44 | $219.89 | $215.86 | $217.55 | -1.12% | 1,731,780 |
| Feb 4, 2026 | $212.86 | $220.48 | $212.86 | $220.02 | +3.95% | 2,155,502 |
| Feb 3, 2026 | $207.56 | $211.88 | $207.40 | $211.66 | +2.09% | 1,819,200 |
| Feb 2, 2026 | $201.50 | $208.30 | $201.50 | $207.32 | +2.89% | 1,827,012 |
| Jan 30, 2026 | $200.35 | $205.58 | $199.85 | $201.49 | -0.51% | 2,050,624 |
| Jan 29, 2026 | $208.54 | $209.00 | $197.97 | $202.53 | -1.68% | 3,182,581 |
| Jan 28, 2026 | $207.28 | $208.56 | $204.30 | $206.00 | -0.61% | 1,392,957 |
| Jan 27, 2026 | $208.48 | $209.00 | $207.01 | $207.26 | -0.21% | 848,173 |
| Jan 26, 2026 | $207.48 | $208.33 | $206.12 | $207.70 | +0.48% | 864,685 |
| Jan 23, 2026 | $208.90 | $208.90 | $206.19 | $206.71 | -1.30% | 1,185,354 |
| Jan 22, 2026 | $209.89 | $210.75 | $207.77 | $209.43 | +0.42% | 1,166,672 |
| Jan 21, 2026 | $203.25 | $209.75 | $202.60 | $208.55 | +3.62% | 1,544,238 |
| Jan 20, 2026 | $203.26 | $204.61 | $200.38 | $201.27 | -2.58% | 1,411,478 |
| Jan 16, 2026 | $205.88 | $207.60 | $205.50 | $206.61 | +0.36% | 1,701,255 |
| Jan 15, 2026 | $205.68 | $208.14 | $204.63 | $205.86 | +0.74% | 1,148,505 |
| Jan 14, 2026 | $204.49 | $205.38 | $202.44 | $204.34 | -0.03% | 890,519 |
| Jan 13, 2026 | $204.00 | $205.16 | $202.94 | $204.40 | +0.47% | 751,545 |
| Jan 12, 2026 | $201.87 | $203.83 | $200.69 | $203.44 | +0.77% | 980,562 |
| Jan 9, 2026 | $202.89 | $203.06 | $200.77 | $201.89 | -0.05% | 992,445 |
| Jan 8, 2026 | $198.83 | $203.12 | $197.32 | $201.99 | +1.31% | 813,780 |
| Jan 7, 2026 | $203.45 | $204.24 | $199.12 | $199.38 | -2.02% | 1,078,985 |
| Jan 6, 2026 | $202.27 | $203.81 | $199.51 | $203.50 | +0.61% | 1,409,362 |
| Jan 5, 2026 | $198.18 | $203.39 | $197.93 | $202.27 | +3.33% | 1,410,142 |
| Jan 2, 2026 | $195.18 | $197.55 | $193.89 | $195.75 | +0.26% | 1,327,247 |
| Dec 31, 2025 | $197.86 | $198.00 | $194.89 | $195.24 | -1.28% | 777,243 |
| Dec 30, 2025 | $198.60 | $198.71 | $197.37 | $197.78 | -0.63% | 593,405 |
| Dec 29, 2025 | $200.00 | $200.05 | $198.52 | $199.03 | -0.56% | 528,105 |
| Dec 26, 2025 | $199.86 | $200.40 | $199.27 | $200.15 | +0.30% | 341,857 |
| Dec 24, 2025 | $200.25 | $200.92 | $199.29 | $199.56 | -0.20% | 294,890 |
| Dec 23, 2025 | $199.43 | $200.45 | $198.71 | $199.95 | +0.22% | 594,862 |
| Dec 22, 2025 | $196.32 | $199.70 | $196.32 | $199.51 | +1.68% | 844,378 |
| Dec 19, 2025 | $195.55 | $197.25 | $195.12 | $196.21 | +0.07% | 2,534,506 |
| Dec 18, 2025 | $197.43 | $198.82 | $195.47 | $196.07 | -0.04% | 1,224,095 |
| Dec 17, 2025 | $196.19 | $199.10 | $194.99 | $196.15 | -0.23% | 1,077,700 |
| Dec 16, 2025 | $201.37 | $202.23 | $195.43 | $196.61 | -2.33% | 1,286,950 |
| Dec 15, 2025 | $200.39 | $202.11 | $199.84 | $201.30 | +1.09% | 1,191,354 |
| Dec 12, 2025 | $201.89 | $203.69 | $199.04 | $199.12 | -1.07% | 1,272,312 |
| Dec 11, 2025 | $196.37 | $201.72 | $195.92 | $201.28 | +2.85% | 1,475,787 |
| Dec 10, 2025 | $190.84 | $196.46 | $189.95 | $195.70 | +2.96% | 1,043,715 |
| Dec 9, 2025 | $190.33 | $192.08 | $189.45 | $190.08 | -0.63% | 1,089,499 |
| Dec 8, 2025 | $191.07 | $192.60 | $190.28 | $191.28 | +0.10% | 949,805 |
| Dec 5, 2025 | $189.98 | $191.17 | $189.58 | $191.09 | +0.24% | 770,735 |
| Dec 4, 2025 | $190.15 | $191.54 | $188.32 | $190.64 | +0.19% | 896,470 |
| Dec 3, 2025 | $187.92 | $190.34 | $187.48 | $190.27 | +1.49% | 1,005,429 |
| Dec 2, 2025 | $185.38 | $188.00 | $183.68 | $187.48 | +1.40% | 1,214,247 |
| Dec 1, 2025 | $183.56 | $187.45 | $183.19 | $184.89 | -0.21% | 958,876 |
| Nov 28, 2025 | $185.85 | $186.90 | $185.28 | $185.28 | -0.49% | 422,469 |
| Nov 26, 2025 | $185.72 | $187.35 | $185.09 | $186.19 | +0.09% | 767,969 |
| Nov 25, 2025 | $184.78 | $186.58 | $182.91 | $186.02 | +1.63% | 729,715 |
| Nov 24, 2025 | $183.47 | $184.01 | $181.66 | $183.04 | -0.29% | 1,192,541 |
| Nov 21, 2025 | $178.69 | $184.31 | $178.32 | $183.58 | +3.12% | 994,232 |
| Nov 20, 2025 | $181.93 | $182.80 | $177.87 | $178.03 | -0.90% | 1,384,013 |
| Nov 19, 2025 | $179.70 | $181.35 | $179.20 | $179.64 | -0.08% | 1,171,273 |
| Nov 18, 2025 | $179.54 | $180.88 | $178.77 | $179.78 | -0.15% | 1,603,363 |
| Nov 17, 2025 | $182.41 | $182.87 | $179.98 | $180.05 | -1.68% | 2,147,860 |
| Nov 14, 2025 | $180.98 | $184.29 | $180.71 | $183.12 | +0.63% | 957,774 |
| Nov 13, 2025 | $182.99 | $184.64 | $181.58 | $181.97 | -0.90% | 1,214,311 |
| Nov 12, 2025 | $183.38 | $185.88 | $183.32 | $183.62 | -0.19% | 1,244,515 |
| Nov 11, 2025 | $182.55 | $187.52 | $182.10 | $183.97 | +1.03% | 1,468,274 |
| Nov 10, 2025 | $181.56 | $183.35 | $180.55 | $182.09 | +0.98% | 937,706 |
| Nov 7, 2025 | $178.24 | $180.68 | $176.91 | $180.33 | +0.99% | 869,109 |
| Nov 6, 2025 | $180.49 | $182.50 | $177.30 | $178.57 | -0.60% | 801,857 |
| Nov 5, 2025 | $177.58 | $180.40 | $177.20 | $179.65 | +0.79% | 647,196 |
| Nov 4, 2025 | $177.25 | $178.52 | $176.40 | $178.24 | +0.04% | 696,379 |
| Nov 3, 2025 | $180.79 | $180.79 | $176.99 | $178.16 | -1.82% | 1,122,908 |
| Oct 31, 2025 | $179.10 | $182.87 | $179.10 | $181.46 | +0.73% | 1,895,614 |
| Oct 30, 2025 | $180.07 | $185.40 | $179.70 | $180.14 | -0.37% | 1,223,348 |
| Oct 29, 2025 | $180.18 | $181.69 | $179.44 | $180.80 | +0.61% | 1,568,122 |
| Oct 28, 2025 | $178.44 | $179.92 | $177.30 | $179.71 | +0.98% | 1,125,027 |
| Oct 27, 2025 | $179.41 | $180.02 | $177.29 | $177.96 | +0.30% | 1,172,302 |
| Oct 24, 2025 | $180.80 | $180.80 | $177.40 | $177.43 | -2.09% | 1,575,925 |
| Oct 23, 2025 | $172.52 | $181.36 | $170.00 | $181.22 | +8.12% | 2,234,517 |
| Oct 22, 2025 | $172.92 | $173.58 | $167.34 | $167.61 | -3.14% | 2,069,386 |
| Oct 21, 2025 | $168.29 | $173.63 | $168.29 | $173.04 | +2.44% | 1,453,265 |
| Oct 20, 2025 | $167.65 | $169.35 | $166.93 | $168.92 | – | 1,165,282 |
Seasonality
DOV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.9% | 1.1% | -1.6% | 0.6% | -0.1% | 1.2% | 3.4% | 0.6% | -1.5% | 3.7% | 5.7% | 0.6% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 3.2% | 12.2% | -7.6% | 8.6% | -6.4% | 6.1% | -8.8% | -4.8% | -3.7% | 11.1% | ||
| 2025 | 8.6% | -2.2% | -11.6% | -2.9% | 4.5% | 3.1% | -1.1% | -1.0% | -6.7% | 8.8% | 2.4% | 5.4% |
| 2024 | -2.6% | 10.8% | 7.1% | 1.2% | 2.8% | -1.8% | 2.1% | 1.2% | 3.1% | -1.3% | 9.0% | -8.9% |
| 2023 | 12.1% | -0.9% | 1.4% | -3.8% | -8.4% | 10.7% | -1.1% | 2.0% | -5.9% | -6.9% | 9.0% | 9.0% |
| 2022 | -6.4% | -7.4% | 0.0% | -15.0% | 0.8% | -9.4% | 10.2% | -6.2% | -6.7% | 12.1% | 9.0% | -4.6% |
| 2021 | -7.7% | 6.2% | 11.3% | 8.8% | 1.2% | 0.1% | 11.0% | 4.6% | -10.8% | 8.7% | -2.8% | 10.8% |
| 2020 | -1.2% | -9.3% | -18.3% | 11.6% | 4.4% | -0.7% | 6.6% | 7.2% | -1.4% | 2.2% | 10.7% | 3.5% |
| 2019 | 23.8% | 3.6% | 3.6% | 4.5% | -8.3% | 12.1% | -3.3% | -2.7% | 6.2% | 4.3% | 7.8% | 3.4% |
| 2018 | 5.2% | -5.3% | -1.9% | -5.6% | 3.7% | -5.2% | 13.4% | 4.1% | 3.1% | -6.4% | 3.1% | -16.4% |
| 2017 | 3.8% | 3.6% | 0.3% | -1.8% | 5.2% | -2.8% | 4.7% | 1.6% | 7.7% | 4.5% | 2.8% | 3.4% |