Skip to main content

Dover Corp (NY: DOV )

177.45 +0.23 (+0.13%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.74 82.90 80.58 80.81 2,873,409 -0.91(-1.11%)
Jan 30, 2019 80.15 82.60 79.36 81.73 2,361,705 +2.45(+3.09%)
Jan 29, 2019 78.64 79.60 75.92 79.28 2,792,264 +6.37(+8.73%)
Jan 28, 2019 72.29 72.91 71.72 72.91 1,646,085 -0.22(-0.30%)
Jan 25, 2019 73.75 73.90 73.09 73.13 1,011,162 +0.28(+0.38%)
Jan 24, 2019 72.57 73.08 72.05 72.86 1,239,010 +0.33(+0.46%)
Jan 23, 2019 73.28 73.75 72.06 72.52 990,632 -0.43(-0.59%)
Jan 22, 2019 73.50 73.58 72.36 72.96 879,319 -1.29(-1.74%)
Jan 18, 2019 73.35 74.53 72.97 74.25 1,098,867 +1.50(+2.06%)
Jan 17, 2019 71.23 73.06 71.23 72.75 955,113 +1.22(+1.71%)
Jan 16, 2019 72.13 72.44 71.46 71.52 897,707 -0.34(-0.47%)
Jan 15, 2019 71.89 72.23 71.45 71.86 630,156 +0.04(+0.05%)
Jan 14, 2019 71.20 72.16 71.00 71.83 1,186,466 +0.18(+0.26%)
Jan 11, 2019 71.02 71.84 70.79 71.64 1,402,954 +0.35(+0.49%)
Jan 10, 2019 70.62 71.38 69.85 71.29 1,227,483 +1.04(+1.48%)
Jan 09, 2019 69.89 70.71 69.80 70.25 943,485 +0.73(+1.05%)
Jan 08, 2019 68.58 69.59 68.31 69.53 1,223,213 +1.50(+2.20%)
Jan 07, 2019 67.39 68.63 66.55 68.03 1,566,499 +0.89(+1.33%)
Jan 04, 2019 65.21 67.17 64.97 67.13 1,430,342 +2.92(+4.54%)
Jan 03, 2019 65.34 65.38 63.61 64.22 1,255,008 -1.34(-2.05%)
Jan 02, 2019 64.21 65.85 63.57 65.56 1,615,991 +0.28(+0.42%)
Dec 31, 2018 64.46 65.53 64.36 65.28 1,824,091 +1.06(+1.65%)
Dec 28, 2018 64.68 65.13 63.88 64.22 1,351,766 -0.29(-0.44%)
Dec 27, 2018 62.18 64.52 61.76 64.51 1,822,185 +1.38(+2.19%)
Dec 26, 2018 61.90 63.16 60.57 63.13 1,800,237 +1.91(+3.13%)
Dec 24, 2018 63.12 63.46 61.11 61.22 726,636 -2.26(-3.57%)
Dec 21, 2018 64.48 66.09 63.39 63.48 3,129,994 -0.98(-1.53%)
Dec 20, 2018 65.75 65.83 63.74 64.46 2,464,092 -1.51(-2.29%)
Dec 19, 2018 67.90 68.90 65.61 65.97 1,543,064 -2.07(-3.04%)
Dec 18, 2018 68.47 69.40 67.39 68.04 1,510,794 -0.35(-0.51%)
Dec 17, 2018 69.89 70.12 68.03 68.39 1,384,823 -1.83(-2.61%)
Dec 14, 2018 71.23 71.93 69.99 70.22 1,058,764 -1.67(-2.32%)
Dec 13, 2018 72.24 72.60 71.41 71.89 1,319,143 -0.19(-0.27%)
Dec 12, 2018 73.26 73.68 72.03 72.08 1,530,312 -0.03(-0.04%)
Dec 11, 2018 73.08 73.47 71.52 72.11 1,584,741 +0.16(+0.22%)
Dec 10, 2018 73.04 73.07 70.69 71.95 1,324,773 -1.20(-1.64%)
Dec 07, 2018 75.75 76.11 72.82 73.15 1,667,917 -2.15(-2.86%)
Dec 06, 2018 75.91 75.91 72.78 75.30 2,798,397 -1.52(-1.98%)
Dec 04, 2018 79.19 79.19 76.76 76.82 2,070,795 -2.46(-3.10%)
Dec 03, 2018 79.22 80.08 78.62 79.28 2,651,990 +1.17(+1.50%)
Nov 30, 2018 77.47 78.20 77.24 78.11 1,882,995 +0.78(+1.01%)
Nov 29, 2018 77.34 77.70 76.56 77.33 1,209,527 +0.11(+0.14%)
Nov 28, 2018 76.55 77.47 76.17 77.22 1,963,126 +0.94(+1.24%)
Nov 27, 2018 76.61 76.70 75.80 76.27 1,868,070 -0.54(-0.70%)
Nov 26, 2018 77.75 78.34 76.69 76.81 1,776,358 -0.55(-0.71%)
Nov 23, 2018 77.08 77.74 76.24 77.36 352,389 -0.42(-0.54%)
Nov 21, 2018 77.78 77.78 77.78 0 +0.21(+0.27%)
Nov 20, 2018 78.12 78.79 77.56 77.57 1,552,234 -1.60(-2.02%)
Nov 19, 2018 80.10 80.55 78.96 79.18 1,173,229 -0.99(-1.23%)
Nov 16, 2018 78.83 80.33 78.62 80.16 1,594,497 +1.31(+1.66%)
Nov 15, 2018 77.10 79.16 76.49 78.85 1,430,864 +1.32(+1.70%)
Nov 14, 2018 78.58 78.93 77.08 77.54 1,853,620 -0.52(-0.67%)
Nov 13, 2018 78.37 79.16 77.78 78.06 1,426,508 +0.03(+0.04%)
Nov 12, 2018 79.07 79.08 77.89 78.03 1,430,807 -1.03(-1.31%)
Nov 09, 2018 79.18 79.67 78.18 79.07 1,498,420 -0.32(-0.40%)
Nov 08, 2018 79.39 80.07 79.14 79.39 864,894 -0.07(-0.09%)
Nov 07, 2018 79.07 79.58 78.30 79.46 1,288,984 +0.94(+1.20%)
Nov 06, 2018 77.51 78.66 77.13 78.52 1,184,188 +0.97(+1.25%)
Nov 05, 2018 77.53 78.29 76.92 77.55 1,207,616 +0.17(+0.22%)
Nov 02, 2018 76.95 77.75 76.72 77.37 1,705,875 +1.07(+1.40%)
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.