Skip to main content

Dover Corp (NY: DOV )

191.22 +5.29 (+2.85%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 88.66 91.71 88.50 91.02 858,508 +1.88(+2.10%)
Jun 29, 2020 88.16 89.63 87.68 89.14 638,469 +1.82(+2.08%)
Jun 26, 2020 86.53 87.55 86.31 87.32 2,217,951 +0.33(+0.38%)
Jun 25, 2020 86.18 87.13 84.86 87.00 878,486 +0.38(+0.44%)
Jun 24, 2020 88.36 88.39 85.63 86.62 1,043,331 -2.74(-3.07%)
Jun 23, 2020 91.18 91.25 89.10 89.36 829,074 -0.38(-0.42%)
Jun 22, 2020 89.31 90.34 87.92 89.74 968,769 +0.28(+0.32%)
Jun 19, 2020 93.46 93.47 89.43 89.46 1,923,349 -2.31(-2.52%)
Jun 18, 2020 91.17 92.87 90.61 91.76 808,485 -0.37(-0.40%)
Jun 17, 2020 93.28 93.49 91.82 92.13 944,112 -0.65(-0.70%)
Jun 16, 2020 95.94 95.95 90.53 92.78 1,047,856 +1.01(+1.10%)
Jun 15, 2020 87.98 92.27 87.68 91.77 1,124,373 +0.71(+0.78%)
Jun 12, 2020 94.36 94.36 88.61 91.07 1,142,552 +0.39(+0.43%)
Jun 11, 2020 93.72 94.13 90.58 90.68 832,533 -6.30(-6.49%)
Jun 10, 2020 100.30 100.40 96.97 96.98 746,495 -3.57(-3.55%)
Jun 09, 2020 100.81 101.65 99.47 100.55 792,848 -2.17(-2.11%)
Jun 08, 2020 101.51 103.18 101.38 102.72 875,235 +1.29(+1.27%)
Jun 05, 2020 101.63 103.25 100.41 101.43 869,803 +3.85(+3.94%)
Jun 04, 2020 95.86 98.07 95.61 97.58 943,117 +0.05(+0.05%)
Jun 03, 2020 96.98 98.33 95.59 97.53 1,026,967 +3.98(+4.25%)
Jun 02, 2020 93.03 93.98 92.30 93.56 902,498 +1.41(+1.53%)
Jun 01, 2020 91.85 92.91 91.32 92.14 783,748 +0.47(+0.51%)
May 29, 2020 90.72 92.00 89.96 91.67 1,277,176 +0.21(+0.23%)
May 28, 2020 92.38 92.44 90.39 91.46 1,558,464 +0.24(+0.26%)
May 27, 2020 91.11 91.80 89.60 91.23 833,595 +2.33(+2.62%)
May 26, 2020 87.06 89.90 86.57 88.90 1,033,208 +4.71(+5.59%)
May 22, 2020 85.38 85.38 83.59 84.19 923,467 -1.00(-1.18%)
May 21, 2020 84.99 86.07 84.92 85.20 574,511 -0.19(-0.22%)
May 20, 2020 85.53 86.75 85.16 85.38 529,191 +1.39(+1.65%)
May 19, 2020 84.52 85.70 83.28 84.00 771,049 -0.90(-1.06%)
May 18, 2020 83.41 85.68 82.78 84.90 1,330,552 +5.23(+6.57%)
May 15, 2020 79.55 80.43 78.88 79.66 1,012,711 -0.52(-0.64%)
May 14, 2020 76.87 80.46 74.91 80.18 909,408 +1.95(+2.49%)
May 13, 2020 81.08 81.20 77.53 78.23 830,354 -3.12(-3.84%)
May 12, 2020 85.53 86.03 81.32 81.35 742,864 -3.73(-4.39%)
May 11, 2020 85.14 85.72 84.07 85.08 778,973 -1.42(-1.64%)
May 08, 2020 87.11 87.69 85.65 86.50 627,160 +1.09(+1.27%)
May 07, 2020 86.04 86.78 84.99 85.41 645,505 +0.66(+0.77%)
May 06, 2020 86.17 86.43 84.61 84.76 554,365 -1.43(-1.65%)
May 05, 2020 86.27 87.79 85.94 86.18 1,090,088 +1.17(+1.38%)
May 04, 2020 84.42 85.45 83.61 85.01 957,408 -0.78(-0.91%)
May 01, 2020 86.31 86.82 84.73 85.79 937,222 -2.04(-2.33%)
Apr 30, 2020 88.70 88.70 86.62 87.83 1,772,179 -2.49(-2.76%)
Apr 29, 2020 91.61 91.79 89.94 90.33 916,323 +1.31(+1.48%)
Apr 28, 2020 89.10 89.88 88.03 89.01 872,196 +1.61(+1.85%)
Apr 27, 2020 85.72 87.87 85.63 87.40 951,184 +2.08(+2.44%)
Apr 24, 2020 83.33 85.79 81.82 85.32 1,151,535 +2.78(+3.36%)
Apr 23, 2020 81.80 83.72 81.31 82.54 890,549 +1.59(+1.96%)
Apr 22, 2020 81.42 82.51 80.10 80.96 1,488,450 +1.70(+2.14%)
Apr 21, 2020 81.22 83.87 78.53 79.26 1,874,118 -1.37(-1.70%)
Apr 20, 2020 79.39 81.90 78.68 80.63 1,195,935 -2.36(-2.85%)
Apr 17, 2020 80.93 83.53 80.93 82.99 946,178 +4.07(+5.16%)
Apr 16, 2020 78.50 79.30 76.77 78.92 1,023,865 -0.23(-0.28%)
Apr 15, 2020 79.77 80.41 76.45 79.15 986,010 -3.11(-3.79%)
Apr 14, 2020 82.94 83.50 81.09 82.26 1,391,646 +1.26(+1.55%)
Apr 13, 2020 84.69 84.88 79.56 81.00 1,133,101 -2.85(-3.40%)
Apr 09, 2020 84.82 87.32 82.98 83.86 1,423,959 -0.18(-0.21%)
Apr 08, 2020 81.01 84.46 79.99 84.03 920,505 +3.84(+4.78%)
Apr 07, 2020 83.43 84.35 79.79 80.20 1,587,092 +0.73(+0.92%)
Apr 06, 2020 76.67 80.38 76.36 79.47 1,440,981 +6.91(+9.53%)
Apr 03, 2020 74.98 76.18 72.06 72.55 1,286,627 -3.04(-4.02%)
Apr 02, 2020 74.74 77.13 73.16 75.59 1,501,017 +0.58(+0.78%)
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.