Dover Corp (NY: DOV )

173.53 USD -1.15 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 174.80 176.35 172.71 173.53 649,969 -1.15(-0.66%)
Jan 20, 2022 178.50 179.60 174.41 174.68 989,588 -2.92(-1.64%)
Jan 19, 2022 179.29 180.00 176.48 177.60 654,290 -0.84(-0.47%)
Jan 18, 2022 176.53 178.58 174.57 178.44 975,063 -0.04(-0.02%)
Jan 14, 2022 178.48 0 -1.90(-1.05%)
Jan 13, 2022 182.09 182.15 179.65 180.38 527,492 -0.91(-0.50%)
Jan 12, 2022 181.77 183.03 180.31 181.29 392,140 +0.56(+0.31%)
Jan 11, 2022 180.19 181.00 176.64 180.73 532,965 +1.38(+0.77%)
Jan 10, 2022 180.72 181.19 177.33 179.35 681,005 -3.57(-1.95%)
Jan 07, 2022 182.43 184.04 181.21 182.92 1,057,481 +1.45(+0.80%)
Jan 06, 2022 180.56 182.90 179.84 181.47 752,837 +2.13(+1.19%)
Jan 05, 2022 182.00 182.85 178.98 179.34 758,786 -2.13(-1.17%)
Jan 04, 2022 179.96 183.00 179.60 181.47 808,595 +3.14(+1.76%)
Jan 03, 2022 181.64 183.72 177.29 178.33 786,094 -3.27(-1.80%)
Dec 31, 2021 181.09 182.76 180.55 181.60 346,279 +0.93(+0.51%)
Dec 30, 2021 182.22 182.96 180.54 180.67 302,679 -0.80(-0.44%)
Dec 29, 2021 179.94 181.78 179.13 181.47 367,799 +1.66(+0.92%)
Dec 28, 2021 178.50 180.04 178.50 179.81 402,621 +1.18(+0.66%)
Dec 27, 2021 174.14 178.88 173.73 178.63 465,992 +4.89(+2.81%)
Dec 23, 2021 173.37 174.52 172.73 173.74 470,917 +1.25(+0.72%)
Dec 22, 2021 171.32 172.52 170.89 172.49 392,535 +1.16(+0.68%)
Dec 21, 2021 169.86 171.94 168.13 171.33 556,074 +2.89(+1.72%)
Dec 20, 2021 169.90 170.52 166.09 168.44 939,798 -1.85(-1.09%)
Dec 17, 2021 172.85 176.17 170.23 170.29 1,729,353 -2.03(-1.18%)
Dec 16, 2021 173.00 175.46 172.14 172.32 1,019,199 +0.65(+0.38%)
Dec 15, 2021 168.96 171.86 167.92 171.67 811,961 +3.60(+2.14%)
Dec 14, 2021 171.03 172.04 166.32 168.07 724,632 -3.68(-2.14%)
Dec 13, 2021 171.97 172.69 170.34 171.75 533,004 +0.39(+0.23%)
Dec 10, 2021 171.09 172.63 170.34 171.36 552,200 -0.26(-0.15%)
Dec 09, 2021 171.26 173.56 170.84 171.62 331,767 -0.23(-0.13%)
Dec 08, 2021 172.49 172.49 170.26 171.85 473,525 -0.40(-0.23%)
Dec 07, 2021 172.00 175.12 171.29 172.25 720,506 +2.26(+1.33%)
Dec 06, 2021 168.88 170.83 168.17 169.99 525,500 +2.98(+1.78%)
Dec 03, 2021 166.99 167.97 164.00 167.01 855,237 +0.58(+0.35%)
Dec 02, 2021 163.56 167.78 163.18 166.43 695,487 +3.60(+2.21%)
Dec 01, 2021 165.88 169.11 162.82 162.83 779,349 -1.02(-0.62%)
Nov 30, 2021 170.52 171.27 163.40 163.85 1,728,795 -7.95(-4.63%)
Nov 29, 2021 172.43 173.90 170.87 171.80 785,921 +0.56(+0.33%)
Nov 26, 2021 171.42 173.57 170.69 171.24 546,486 -5.00(-2.84%)
Nov 24, 2021 175.10 176.67 174.29 176.24 452,042 +0.26(+0.15%)
Nov 23, 2021 176.14 176.73 174.72 175.98 412,487 +0.08(+0.05%)
Nov 22, 2021 176.30 178.32 175.84 175.90 432,717 -0.15(-0.09%)
Nov 19, 2021 177.50 178.20 175.97 176.05 538,982 -0.53(-0.30%)
Nov 18, 2021 175.78 176.75 176.10 176.58 668,808 +1.17(+0.67%)
Nov 17, 2021 176.43 177.98 174.42 175.41 483,977 -1.22(-0.69%)
Nov 16, 2021 173.78 177.98 173.78 176.63 587,374 +3.13(+1.80%)
Nov 15, 2021 173.00 174.97 172.00 173.50 644,081 +0.64(+0.37%)
Nov 12, 2021 171.98 172.89 169.91 172.86 564,688 +1.71(+1.00%)
Nov 11, 2021 174.69 174.79 170.86 171.15 563,271 -3.60(-2.06%)
Nov 10, 2021 175.39 174.35 174.75 391,597 -0.64(-0.36%)
Nov 09, 2021 173.25 175.49 172.97 175.39 393,011 +1.77(+1.02%)
Nov 08, 2021 173.06 174.20 171.56 173.62 572,649 +2.33(+1.36%)
Nov 05, 2021 173.65 174.29 170.88 171.29 586,179 -0.85(-0.49%)
Nov 04, 2021 170.82 173.28 170.73 172.14 384,762 +2.14(+1.26%)
Nov 03, 2021 170.77 171.43 168.51 170.00 358,087 -1.44(-0.84%)
Nov 02, 2021 170.29 172.02 169.83 171.44 430,469 +1.68(+0.99%)
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.