Skip to main content

Dover Corp (NY: DOV )

177.11 -0.11 (-0.06%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 155.50 156.07 152.39 152.46 778,541 -3.58(-2.29%)
Mar 30, 2022 157.29 157.83 155.57 156.03 665,037 -2.10(-1.33%)
Mar 29, 2022 156.25 158.26 155.64 158.13 551,623 +3.97(+2.58%)
Mar 28, 2022 153.30 154.21 152.00 154.16 379,915 +0.36(+0.23%)
Mar 25, 2022 153.28 153.88 152.27 153.80 430,834 +1.02(+0.67%)
Mar 24, 2022 153.88 154.32 151.91 152.78 606,844 -0.58(-0.38%)
Mar 23, 2022 153.77 155.19 153.15 153.36 564,595 -1.52(-0.98%)
Mar 22, 2022 154.74 156.29 154.20 154.88 952,173 +1.20(+0.78%)
Mar 21, 2022 154.79 155.31 152.68 153.68 607,273 -1.08(-0.70%)
Mar 18, 2022 153.24 155.32 151.22 154.76 1,137,295 +1.88(+1.23%)
Mar 17, 2022 149.70 153.13 149.70 152.88 470,838 +1.49(+0.98%)
Mar 16, 2022 149.26 152.56 148.25 151.39 887,092 +3.51(+2.37%)
Mar 15, 2022 148.44 148.82 146.38 147.88 688,955 +0.75(+0.51%)
Mar 14, 2022 148.09 149.87 146.72 147.13 514,191 +0.77(+0.52%)
Mar 11, 2022 149.18 149.96 146.24 146.37 795,778 -1.31(-0.89%)
Mar 10, 2022 144.67 147.83 147.68 919,012 +0.76(+0.52%)
Mar 09, 2022 146.09 148.67 145.58 146.92 732,263 +4.87(+3.43%)
Mar 08, 2022 143.74 146.06 141.57 142.05 915,089 -0.65(-0.46%)
Mar 07, 2022 146.18 146.72 142.52 142.70 1,247,465 -3.97(-2.70%)
Mar 04, 2022 149.95 150.61 146.48 146.67 1,263,232 -5.96(-3.90%)
Mar 03, 2022 154.20 154.49 151.64 152.62 457,490 -0.08(-0.05%)
Mar 02, 2022 149.05 154.22 148.82 152.70 913,364 +5.32(+3.61%)
Mar 01, 2022 152.01 152.63 146.32 147.38 872,117 -5.04(-3.31%)
Feb 28, 2022 152.19 154.62 150.73 152.42 1,032,606 -2.10(-1.36%)
Feb 25, 2022 150.99 155.03 151.89 154.52 649,503 +4.04(+2.69%)
Feb 24, 2022 147.22 150.54 146.55 150.48 851,861 +0.44(+0.29%)
Feb 23, 2022 153.75 154.07 149.41 150.04 869,235 -3.15(-2.05%)
Feb 22, 2022 154.14 155.58 152.51 153.19 763,777 -0.84(-0.55%)
Feb 18, 2022 154.03 0 -0.35(-0.23%)
Feb 17, 2022 156.25 157.07 154.21 154.38 801,644 -3.45(-2.18%)
Feb 16, 2022 155.63 158.75 155.14 157.83 719,858 +1.29(+0.82%)
Feb 15, 2022 158.11 159.04 155.58 156.54 914,568 +0.45(+0.29%)
Feb 14, 2022 155.39 156.77 154.43 156.09 812,914 +0.92(+0.59%)
Feb 11, 2022 159.28 159.67 154.15 155.17 917,789 -3.61(-2.28%)
Feb 10, 2022 159.56 162.04 157.73 158.79 809,582 -3.53(-2.18%)
Feb 09, 2022 161.29 163.24 161.29 162.32 508,821 +2.68(+1.68%)
Feb 08, 2022 157.60 160.20 155.78 159.64 804,704 +2.59(+1.65%)
Feb 07, 2022 158.12 158.70 156.39 157.05 718,972 -0.97(-0.61%)
Feb 04, 2022 157.02 159.68 152.69 158.02 1,514,436 -0.40(-0.25%)
Feb 03, 2022 163.70 157.82 158.42 1,009,577 -6.49(-3.93%)
Feb 02, 2022 163.96 166.02 162.92 164.91 983,274 +0.55(+0.34%)
Feb 01, 2022 164.49 165.28 160.95 164.36 1,052,641 -0.21(-0.13%)
Jan 31, 2022 160.65 164.66 164.57 1,586,725 +2.79(+1.72%)
Jan 28, 2022 163.31 163.44 157.00 161.78 1,244,677 -1.63(-1.00%)
Jan 27, 2022 168.69 169.60 159.20 163.41 1,485,390 -1.17(-0.71%)
Jan 26, 2022 166.08 169.34 163.85 164.58 912,224 -0.73(-0.44%)
Jan 25, 2022 165.48 166.88 160.69 165.31 965,906 -2.92(-1.74%)
Jan 24, 2022 165.60 168.72 161.30 168.23 1,130,605 +0.16(+0.09%)
Jan 21, 2022 169.31 170.81 167.28 168.08 671,061 -1.11(-0.66%)
Jan 20, 2022 172.89 173.96 168.93 169.19 1,021,701 -2.83(-1.64%)
Jan 19, 2022 173.66 174.34 170.93 172.02 675,522 -0.81(-0.47%)
Jan 18, 2022 170.98 172.97 169.08 172.83 1,006,705 -0.04(-0.02%)
Jan 14, 2022 172.87 0 -1.84(-1.05%)
Jan 13, 2022 176.37 176.43 174.00 174.71 544,610 -0.88(-0.50%)
Jan 12, 2022 176.06 177.28 174.64 175.59 404,865 +0.54(+0.31%)
Jan 11, 2022 174.53 175.31 171.09 175.05 550,260 +1.34(+0.77%)
Jan 10, 2022 175.04 175.49 171.76 173.71 703,104 -3.46(-1.95%)
Jan 07, 2022 176.70 178.26 175.52 177.17 1,091,798 +1.41(+0.80%)
Jan 06, 2022 174.88 177.15 174.19 175.77 777,267 +2.06(+1.19%)
Jan 05, 2022 176.28 177.10 173.35 173.70 783,409 -2.06(-1.17%)
Jan 04, 2022 174.30 177.25 173.96 175.77 834,835 +3.04(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.