Skip to main content

Dover Corp (NY: DOV )

176.93 -0.29 (-0.17%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.08 23.40 22.68 23.11 14,944 +0.12(+0.52%)
Aug 30, 2010 23.33 23.49 23.00 23.00 2,848,410 -0.44(-1.90%)
Aug 27, 2010 23.44 23.49 22.55 23.44 3,264,304 +0.66(+2.89%)
Aug 26, 2010 22.96 23.24 22.68 22.78 2,402,336 +0.06(+0.25%)
Aug 25, 2010 22.60 22.84 22.21 22.72 2,528,813 -0.11(-0.49%)
Aug 24, 2010 22.92 22.99 22.67 22.84 484 -0.47(-2.03%)
Aug 23, 2010 23.89 23.93 23.25 23.31 3,580,145 -0.41(-1.73%)
Aug 20, 2010 23.64 23.80 23.39 23.72 1,501,022 -0.14(-0.60%)
Aug 19, 2010 24.25 24.36 23.65 23.86 484 -0.54(-2.23%)
Aug 18, 2010 24.39 24.56 24.08 24.41 1,347,871 +0.02(+0.06%)
Aug 17, 2010 24.12 24.66 24.01 24.39 2,210,326 +0.57(+2.37%)
Aug 16, 2010 23.61 23.96 23.40 23.83 1,425,857 -0.01(-0.04%)
Aug 13, 2010 23.84 24.03 23.78 23.84 1,050,820 -0.10(-0.43%)
Aug 12, 2010 23.66 24.07 23.63 23.94 2,059,059 -0.13(-0.53%)
Aug 11, 2010 24.76 24.83 24.00 24.07 387 -1.33(-5.24%)
Aug 10, 2010 25.34 25.53 25.02 25.40 4,146,351 +0.23(+0.90%)
Aug 09, 2010 25.35 25.36 24.96 25.17 2,204,908 -0.09(-0.37%)
Aug 06, 2010 25.27 25.27 24.67 25.27 2,262,090 +0.07(+0.29%)
Aug 05, 2010 25.16 25.43 25.06 25.19 1,891,729 -0.16(-0.63%)
Aug 04, 2010 25.00 25.38 24.88 25.35 2,030,742 +0.41(+1.65%)
Aug 03, 2010 24.96 25.18 24.78 24.94 2,241,927 -0.16(-0.65%)
Aug 02, 2010 25.16 25.34 24.80 25.11 3,159,722 +0.47(+1.90%)
Jul 30, 2010 24.64 24.72 24.03 24.64 3,045,287 +0.12(+0.50%)
Jul 29, 2010 24.52 24.72 24.19 24.52 3,284,451 +0.21(+0.85%)
Jul 28, 2010 24.31 24.59 24.18 24.31 158,158 -0.03(-0.13%)
Jul 27, 2010 24.34 25.09 24.30 24.34 387 -0.59(-2.37%)
Jul 26, 2010 24.66 25.04 24.37 24.93 3,120,055 +0.41(+1.68%)
Jul 23, 2010 25.04 25.04 24.04 24.52 6,761,754 +0.87(+3.69%)
Jul 22, 2010 23.11 23.66 23.03 23.65 4,334,125 +0.89(+3.93%)
Jul 21, 2010 22.64 23.04 22.52 22.75 3,618,177 +0.32(+1.42%)
Jul 20, 2010 22.44 22.45 21.75 22.44 2,330,614 +0.30(+1.35%)
Jul 19, 2010 22.04 22.20 21.69 22.14 1,420,890 +0.27(+1.22%)
Jul 16, 2010 21.87 22.48 21.82 21.87 2,780,141 -0.60(-2.67%)
Jul 15, 2010 22.81 22.88 22.22 22.47 2,834,444 -0.38(-1.66%)
Jul 14, 2010 22.71 23.07 22.56 22.85 2,004,371 +0.06(+0.25%)
Jul 13, 2010 22.71 23.01 22.66 22.80 778 +0.48(+2.14%)
Jul 12, 2010 22.55 22.62 22.11 22.32 2,106,390 -0.37(-1.63%)
Jul 09, 2010 22.69 22.76 22.28 22.69 1,936,744 +0.30(+1.33%)
Jul 08, 2010 22.39 22.52 22.03 22.39 2,046,087 +0.24(+1.09%)
Jul 07, 2010 21.40 22.18 21.33 22.15 3,051,628 +0.75(+3.50%)
Jul 06, 2010 21.46 21.82 21.18 21.40 2,935 +0.28(+1.34%)
Jul 02, 2010 21.12 21.42 20.98 21.12 2,181,976 -0.10(-0.48%)
Jul 01, 2010 21.44 21.57 20.80 21.22 3,565,340 -0.25(-1.15%)
Jun 30, 2010 21.53 21.94 21.39 21.47 1,160 -0.06(-0.29%)
Jun 29, 2010 22.02 22.09 21.35 21.53 3,598,002 -1.15(-5.05%)
Jun 25, 2010 22.67 22.71 22.16 22.67 4,280,741 +0.43(+1.94%)
Jun 24, 2010 22.69 22.85 22.18 22.24 2,957,439 -0.54(-2.37%)
Jun 23, 2010 22.85 22.99 22.31 22.78 3,556,145 -0.07(-0.32%)
Jun 22, 2010 23.86 23.90 22.80 22.85 5,201,139 -0.94(-3.95%)
Jun 21, 2010 23.81 24.22 23.66 23.79 2,377,644 +0.35(+1.51%)
Jun 18, 2010 23.44 23.74 23.28 23.44 3,227,631 -0.16(-0.70%)
Jun 17, 2010 23.89 23.96 23.35 23.60 3,193,453 -0.23(-0.97%)
Jun 16, 2010 23.78 24.01 23.71 23.83 2,468,528 -0.28(-1.15%)
Jun 15, 2010 23.50 24.15 23.50 24.11 2,692,582 +0.79(+3.37%)
Jun 14, 2010 23.49 23.80 23.24 23.33 2,842,134 +0.14(+0.60%)
Jun 11, 2010 22.65 23.21 22.60 23.19 3,207,316 +0.25(+1.10%)
Jun 10, 2010 22.38 22.95 22.36 22.93 3,366,627 +1.01(+4.59%)
Jun 09, 2010 21.88 22.58 21.84 21.93 3,099,913 +0.21(+0.95%)
Jun 08, 2010 21.57 21.89 21.28 21.72 2,414,453 +0.16(+0.74%)
Jun 07, 2010 22.11 22.28 21.53 21.56 2,841,190 -0.55(-2.49%)
Jun 04, 2010 22.11 23.07 22.01 22.11 3,249,671 -1.25(-5.36%)
Jun 03, 2010 23.17 23.65 23.17 23.37 3,678,394 +0.17(+0.73%)
Jun 02, 2010 23.20 23.22 22.28 23.20 3,366,637 +0.74(+3.29%)
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.