Skip to main content

Dover Corp (NY: DOV )

177.98 +0.76 (+0.43%)
Streaming Delayed Price Updated: 2:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 59.47 59.23 59.23 59.23 873,347 -0.16(-0.26%)
Aug 28, 2014 59.47 59.47 59.02 59.39 570,981 -0.27(-0.45%)
Aug 27, 2014 59.71 59.94 59.39 59.66 964,330 -0.15(-0.25%)
Aug 26, 2014 60.20 60.43 59.77 59.80 441,485 -0.41(-0.68%)
Aug 25, 2014 60.01 60.59 59.77 60.21 802,566 +0.57(+0.96%)
Aug 22, 2014 60.34 60.34 59.35 59.64 874,215 -0.48(-0.80%)
Aug 21, 2014 60.83 60.83 60.07 60.13 1,081,914 -0.44(-0.73%)
Aug 20, 2014 60.03 60.78 59.93 60.57 1,043,227 +0.54(+0.89%)
Aug 19, 2014 59.81 60.15 59.61 60.03 1,079,284 +0.35(+0.58%)
Aug 18, 2014 59.05 59.68 58.96 59.68 818,931 +1.05(+1.79%)
Aug 15, 2014 59.19 59.19 58.25 58.64 734,586 -0.26(-0.43%)
Aug 14, 2014 58.58 58.94 58.48 58.89 618,686 +0.35(+0.60%)
Aug 13, 2014 58.05 58.86 58.05 58.54 927,108 +0.62(+1.08%)
Aug 12, 2014 57.52 58.23 57.51 57.92 996,156 +0.17(+0.29%)
Aug 11, 2014 57.82 58.12 57.53 57.75 781,833 +0.32(+0.55%)
Aug 08, 2014 56.84 57.48 56.44 57.43 1,444,436 +0.90(+1.59%)
Aug 07, 2014 56.99 57.23 56.41 56.54 987,593 -0.07(-0.13%)
Aug 06, 2014 56.61 56.99 56.37 56.61 1,340,747 -0.44(-0.76%)
Aug 05, 2014 57.67 57.80 56.86 57.05 1,546,647 -0.79(-1.37%)
Aug 04, 2014 57.31 58.03 57.03 57.84 1,390,933 +0.79(+1.38%)
Aug 01, 2014 57.09 57.38 56.57 57.05 1,555,985 -0.50(-0.86%)
Jul 31, 2014 58.07 58.66 57.54 57.55 2,030,886 -1.01(-1.73%)
Jul 30, 2014 58.50 58.86 58.03 58.56 1,520,099 +0.19(+0.33%)
Jul 29, 2014 58.82 59.38 58.33 58.37 1,235,571 -0.76(-1.28%)
Jul 28, 2014 59.26 59.27 58.65 59.13 1,207,890 -0.30(-0.51%)
Jul 25, 2014 59.39 59.68 59.26 59.43 1,321,358 -0.17(-0.29%)
Jul 24, 2014 60.28 60.45 59.50 59.60 1,695,148 -0.50(-0.84%)
Jul 23, 2014 60.47 60.64 60.05 60.11 929,795 -0.34(-0.56%)
Jul 22, 2014 60.41 60.76 60.32 60.44 1,608,777 +0.36(+0.59%)
Jul 21, 2014 59.52 60.28 59.35 60.09 1,447,169 +0.55(+0.92%)
Jul 18, 2014 58.70 59.62 58.48 59.54 1,737,513 +1.06(+1.81%)
Jul 17, 2014 58.89 59.38 58.05 58.48 2,420,939 -1.21(-2.02%)
Jul 16, 2014 59.41 59.93 59.12 59.68 2,160,698 +0.55(+0.93%)
Jul 15, 2014 59.69 59.82 59.03 59.13 1,922,175 -0.56(-0.93%)
Jul 14, 2014 60.19 60.19 59.58 59.69 1,256,473 +0.14(+0.24%)
Jul 11, 2014 59.43 59.85 59.09 59.55 1,328,359 +0.19(+0.33%)
Jul 10, 2014 59.44 59.47 58.88 59.35 2,055,078 -0.76(-1.26%)
Jul 09, 2014 60.38 60.47 59.94 60.11 829,519 +0.01(+0.02%)
Jul 08, 2014 60.37 60.51 59.94 60.10 962,543 -0.28(-0.46%)
Jul 07, 2014 60.99 61.07 60.23 60.37 1,192,593 -0.74(-1.21%)
Jul 03, 2014 60.98 61.11 61.11 61.11 756,429 +0.31(+0.51%)
Jul 02, 2014 60.84 61.01 60.56 60.80 845,502 -0.25(-0.42%)
Jul 01, 2014 61.09 61.63 61.01 61.06 1,128,762 +0.03(+0.04%)
Jun 30, 2014 60.43 61.31 60.10 61.03 1,633,568 +0.72(+1.20%)
Jun 27, 2014 60.05 60.38 59.84 60.31 855,821 +0.17(+0.28%)
Jun 26, 2014 60.32 60.47 59.55 60.14 689,346 -0.10(-0.17%)
Jun 25, 2014 59.95 60.44 59.79 60.24 684,361 +0.23(+0.39%)
Jun 24, 2014 60.39 60.74 59.98 60.01 941,096 -0.39(-0.64%)
Jun 23, 2014 60.86 60.88 60.23 60.39 845,752 -0.48(-0.78%)
Jun 20, 2014 60.87 61.00 60.40 60.87 1,616,385 +0.16(+0.27%)
Jun 19, 2014 60.29 60.82 59.96 60.71 1,022,595 +0.38(+0.63%)
Jun 18, 2014 59.99 60.43 59.42 60.33 976,753 +0.33(+0.55%)
Jun 17, 2014 59.68 60.23 59.50 60.00 926,083 +0.17(+0.29%)
Jun 16, 2014 59.63 59.91 59.47 59.82 1,199,235 +0.00(+0.00%)
Jun 13, 2014 59.62 60.12 59.43 59.82 1,215,227 +0.23(+0.38%)
Jun 12, 2014 59.65 59.73 59.08 59.60 1,906,096 -0.17(-0.28%)
Jun 11, 2014 59.45 59.85 59.25 59.76 935,978 +0.01(+0.01%)
Jun 10, 2014 59.50 59.76 58.99 59.76 1,587,688 +0.50(+0.85%)
Jun 06, 2014 58.88 59.56 58.88 59.25 1,349,076 +0.24(+0.41%)
Jun 05, 2014 58.35 59.10 58.11 59.01 768,598 +0.76(+1.30%)
Jun 04, 2014 58.15 58.52 58.02 58.25 576,424 +0.00(+0.00%)
Jun 03, 2014 58.54 58.64 58.11 58.25 859,553 -0.50(-0.85%)
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.