Skip to main content

Dover Corp (NY: DOV )

169.88 -1.28 (-0.75%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 170.16 172.02 169.34 171.16 852,650 +0.49(+0.29%)
Apr 15, 2024 174.88 174.88 169.82 170.67 626,017 -1.39(-0.81%)
Apr 12, 2024 171.59 173.02 171.21 172.06 653,844 -1.22(-0.70%)
Apr 11, 2024 174.51 174.82 172.53 173.28 617,032 -0.55(-0.32%)
Apr 10, 2024 174.85 175.65 173.23 173.83 859,064 -3.52(-1.98%)
Apr 09, 2024 177.19 177.84 174.91 177.35 809,587 +1.27(+0.72%)
Apr 08, 2024 176.48 177.22 176.04 176.08 1,061,981 +0.24(+0.14%)
Apr 05, 2024 173.62 176.42 173.01 175.84 828,394 +2.64(+1.52%)
Apr 04, 2024 175.92 176.85 172.34 173.20 979,188 -1.15(-0.66%)
Apr 03, 2024 173.16 175.30 172.67 174.35 1,281,711 +0.62(+0.36%)
Apr 02, 2024 175.73 176.40 173.54 173.73 804,258 -1.80(-1.03%)
Apr 01, 2024 177.02 177.34 175.15 175.53 746,543 -1.66(-0.94%)
Mar 28, 2024 177.40 177.71 177.66 177.19 879,499 -0.03(-0.02%)
Mar 27, 2024 175.53 177.37 174.97 177.22 770,102 +2.44(+1.40%)
Mar 26, 2024 175.53 176.67 174.79 174.78 1,080,881 -0.58(-0.33%)
Mar 25, 2024 176.42 177.71 175.20 175.36 748,528 -1.05(-0.60%)
Mar 22, 2024 178.14 178.25 176.07 176.41 994,259 -1.49(-0.84%)
Mar 21, 2024 175.73 178.28 175.32 177.90 2,048,553 +2.35(+1.34%)
Mar 20, 2024 174.58 176.30 173.71 175.55 935,829 +0.41(+0.23%)
Mar 19, 2024 174.36 176.10 174.36 175.14 747,276 +0.72(+0.41%)
Mar 18, 2024 176.34 177.00 174.24 174.42 805,001 -1.11(-0.63%)
Mar 15, 2024 173.68 176.48 173.68 175.53 1,132,688 +0.46(+0.26%)
Mar 14, 2024 176.40 176.85 173.50 175.07 1,032,264 -2.15(-1.21%)
Mar 13, 2024 175.84 177.64 175.78 177.22 1,163,015 +1.95(+1.11%)
Mar 12, 2024 171.05 175.51 169.65 175.27 1,177,241 +4.33(+2.53%)
Mar 11, 2024 170.54 171.44 169.07 170.94 563,095 -0.09(-0.05%)
Mar 08, 2024 172.60 173.54 170.50 171.03 844,899 -0.87(-0.51%)
Mar 07, 2024 171.67 172.30 170.93 171.90 1,125,735 +0.98(+0.57%)
Mar 06, 2024 167.87 171.76 167.87 170.92 1,220,793 +3.65(+2.18%)
Mar 05, 2024 167.92 169.80 166.20 167.27 1,114,651 -0.59(-0.35%)
Mar 04, 2024 167.38 169.27 166.87 167.86 830,165 +0.56(+0.33%)
Mar 01, 2024 165.86 167.85 164.91 167.30 1,022,822 +1.92(+1.16%)
Feb 29, 2024 165.13 165.91 163.71 165.38 1,087,417 +1.02(+0.62%)
Feb 28, 2024 163.32 166.62 163.32 164.36 690,690 +0.78(+0.48%)
Feb 27, 2024 165.06 166.04 163.25 163.58 944,841 -0.69(-0.42%)
Feb 26, 2024 162.95 164.59 162.56 164.27 960,080 +0.68(+0.41%)
Feb 23, 2024 163.12 163.78 161.94 163.59 768,822 +1.02(+0.63%)
Feb 22, 2024 160.69 163.00 160.69 162.57 859,743 +2.68(+1.68%)
Feb 21, 2024 159.89 160.21 159.08 159.89 876,239 +0.31(+0.19%)
Feb 20, 2024 159.76 160.09 158.98 159.58 697,891 -1.38(-0.85%)
Feb 16, 2024 162.01 163.58 160.66 160.96 804,547 -1.18(-0.73%)
Feb 15, 2024 160.95 162.52 160.52 162.13 777,464 +1.75(+1.09%)
Feb 14, 2024 160.54 161.47 158.74 160.39 751,278 +1.06(+0.66%)
Feb 13, 2024 159.25 159.55 157.80 159.33 872,759 -2.13(-1.32%)
Feb 12, 2024 159.85 161.68 159.40 161.47 1,035,766 +1.44(+0.90%)
Feb 09, 2024 159.71 160.43 158.87 160.03 1,024,193 +0.42(+0.26%)
Feb 08, 2024 159.99 160.50 157.70 159.61 1,039,711 -0.36(-0.22%)
Feb 07, 2024 161.50 161.97 159.58 159.97 1,202,234 -0.35(-0.22%)
Feb 06, 2024 159.46 160.69 159.00 160.32 1,287,417 +0.83(+0.52%)
Feb 05, 2024 158.36 159.98 156.11 159.49 1,923,933 +1.24(+0.78%)
Feb 02, 2024 155.51 158.90 155.51 158.26 1,411,366 +2.19(+1.41%)
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.