Skip to main content

Dover Corp (NY: DOV )

187.54 -0.81 (-0.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 151.36 153.78 149.91 151.59 1,038,249 -2.09(-1.36%)
Feb 25, 2022 150.17 154.19 151.06 153.68 653,053 +4.02(+2.69%)
Feb 24, 2022 146.42 149.72 145.76 149.66 856,516 +0.43(+0.29%)
Feb 23, 2022 152.91 153.23 148.60 149.22 873,985 -3.13(-2.06%)
Feb 22, 2022 153.30 154.74 151.68 152.36 767,951 -0.84(-0.55%)
Feb 18, 2022 153.19 0 -0.35(-0.23%)
Feb 17, 2022 155.40 156.22 153.37 153.54 806,025 -3.43(-2.18%)
Feb 16, 2022 154.78 157.88 154.29 156.97 723,792 +1.28(+0.82%)
Feb 15, 2022 157.25 158.17 154.74 155.69 919,566 +0.44(+0.29%)
Feb 14, 2022 154.54 155.92 153.59 155.25 817,356 +0.92(+0.59%)
Feb 11, 2022 158.41 158.80 153.31 154.33 922,805 -3.59(-2.28%)
Feb 10, 2022 158.69 161.16 156.87 157.92 814,006 -3.52(-2.18%)
Feb 09, 2022 160.41 162.35 160.41 161.44 511,601 +2.67(+1.68%)
Feb 08, 2022 156.75 159.33 154.94 158.77 809,101 +2.57(+1.65%)
Feb 07, 2022 157.26 157.84 155.54 156.20 722,901 -0.96(-0.61%)
Feb 04, 2022 156.17 158.81 151.87 157.16 1,522,712 -0.39(-0.25%)
Feb 03, 2022 162.81 156.96 157.56 1,015,095 -6.45(-3.94%)
Feb 02, 2022 163.07 165.12 162.04 164.01 988,647 +0.55(+0.34%)
Feb 01, 2022 163.60 164.38 160.07 163.46 1,058,394 -0.21(-0.13%)
Jan 31, 2022 159.77 163.76 163.68 1,595,396 +2.77(+1.72%)
Jan 28, 2022 162.43 162.55 156.15 160.90 1,251,479 -1.62(-1.00%)
Jan 27, 2022 167.77 168.68 158.34 162.52 1,493,508 -1.17(-0.71%)
Jan 26, 2022 165.18 168.42 162.96 163.69 917,210 -0.72(-0.44%)
Jan 25, 2022 164.58 165.98 159.81 164.41 971,184 -2.91(-1.74%)
Jan 24, 2022 164.70 167.80 160.42 167.32 1,136,784 +0.15(+0.09%)
Jan 21, 2022 168.39 169.88 166.37 167.16 674,728 -1.11(-0.66%)
Jan 20, 2022 171.95 173.01 168.01 168.27 1,027,285 -2.81(-1.64%)
Jan 19, 2022 172.71 173.40 170.00 171.08 679,214 -0.81(-0.47%)
Jan 18, 2022 170.05 172.03 168.16 171.89 1,012,207 -0.04(-0.02%)
Jan 14, 2022 171.93 0 -1.83(-1.05%)
Jan 13, 2022 175.41 175.47 173.06 173.76 547,586 -0.88(-0.50%)
Jan 12, 2022 175.10 176.31 173.69 174.64 407,078 +0.54(+0.31%)
Jan 11, 2022 173.58 174.36 170.16 174.10 553,267 +1.33(+0.77%)
Jan 10, 2022 174.09 174.54 170.82 172.77 706,947 -3.44(-1.95%)
Jan 07, 2022 175.74 177.29 174.56 176.21 1,097,764 +1.40(+0.80%)
Jan 06, 2022 173.93 176.19 173.24 174.81 781,515 +2.05(+1.19%)
Jan 05, 2022 175.32 176.14 172.41 172.76 787,691 -2.05(-1.17%)
Jan 04, 2022 173.36 176.28 173.01 174.81 839,397 +3.03(+1.76%)
Jan 03, 2022 174.97 176.98 170.78 171.79 816,039 -3.15(-1.80%)
Dec 31, 2021 174.44 176.05 173.93 174.94 359,470 +0.90(+0.51%)
Dec 30, 2021 175.53 176.25 173.91 174.04 314,209 -0.77(-0.44%)
Dec 29, 2021 173.34 175.11 172.56 174.81 381,809 +1.60(+0.92%)
Dec 28, 2021 171.95 173.43 171.95 173.21 417,958 +1.14(+0.66%)
Dec 27, 2021 167.75 172.32 167.35 172.07 483,743 +4.71(+2.81%)
Dec 23, 2021 167.01 168.12 166.39 167.36 488,856 +1.20(+0.72%)
Dec 22, 2021 165.03 166.19 164.62 166.16 407,488 +1.12(+0.68%)
Dec 21, 2021 163.63 165.63 161.96 165.04 577,257 +2.78(+1.72%)
Dec 20, 2021 163.66 164.26 160.00 162.26 975,598 -1.78(-1.09%)
Dec 17, 2021 166.51 169.71 163.98 164.04 1,795,231 -1.96(-1.18%)
Dec 16, 2021 166.65 169.03 165.82 166.00 1,058,024 +0.63(+0.38%)
Dec 15, 2021 162.76 165.55 161.76 165.37 842,891 +3.47(+2.14%)
Dec 14, 2021 164.75 165.73 160.22 161.90 752,236 -3.55(-2.14%)
Dec 13, 2021 165.66 166.35 164.09 165.45 553,308 +0.38(+0.23%)
Dec 10, 2021 164.81 166.29 164.09 165.07 573,235 -0.25(-0.15%)
Dec 09, 2021 164.97 167.19 164.57 165.32 344,405 -0.22(-0.13%)
Dec 08, 2021 166.16 166.16 164.01 165.54 491,563 -0.38(-0.23%)
Dec 07, 2021 165.69 168.69 165.01 165.93 747,953 +2.18(+1.33%)
Dec 06, 2021 162.68 164.56 162.00 163.75 545,518 +2.87(+1.78%)
Dec 03, 2021 160.86 161.81 157.98 160.88 887,816 +0.56(+0.35%)
Dec 02, 2021 157.56 161.62 157.19 160.32 721,980 +3.47(+2.21%)
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.