Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	181.43	181.86	180.54	181.12	853,105	+0.09(+0.05%)
May 29, 2024	181.49	182.49	180.93	181.03	971,756	-1.94(-1.06%)
May 28, 2024	186.69	188.11	181.86	182.97	1,349,740	-0.70(-0.38%)
May 24, 2024	184.50	184.91	182.50	183.66	763,672	-0.10(-0.05%)
May 23, 2024	187.11	187.21	183.51	183.76	1,290,874	-3.26(-1.74%)
May 22, 2024	185.86	187.27	185.67	187.02	939,877	+1.48(+0.80%)
May 21, 2024	183.84	185.66	183.49	185.54	506,667	+0.98(+0.53%)
May 20, 2024	183.59	185.47	183.59	184.56	740,769	+0.99(+0.54%)
May 17, 2024	184.48	184.61	183.09	183.57	1,693,477	-0.05(-0.03%)
May 16, 2024	184.40	184.98	183.29	183.62	891,537	-1.03(-0.56%)
May 15, 2024	184.07	185.55	183.87	184.65	722,686	+1.46(+0.79%)
May 14, 2024	184.48	184.94	182.69	183.19	842,334	-0.55(-0.30%)
May 13, 2024	185.57	185.98	183.50	183.74	634,127	-1.29(-0.70%)
May 10, 2024	185.19	185.69	184.40	185.03	840,045	+0.60(+0.32%)
May 09, 2024	183.60	184.49	183.46	184.43	814,902	+1.20(+0.65%)
May 08, 2024	180.64	183.71	180.60	183.23	1,030,369	+1.92(+1.06%)
May 07, 2024	182.08	182.91	181.10	181.32	653,252	+0.10(+0.05%)
May 06, 2024	179.70	181.28	179.29	181.22	644,433	+2.73(+1.53%)
May 03, 2024	178.00	179.06	176.78	178.49	1,277,082	+1.44(+0.81%)
May 02, 2024	177.92	179.08	174.93	177.05	924,991	-0.30(-0.17%)
May 01, 2024	178.69	179.11	176.24	177.35	2,157,234	-1.45(-0.81%)
Apr 30, 2024	179.50	181.82	178.66	178.80	1,964,940	-0.74(-0.41%)
Apr 29, 2024	179.50	180.55	178.69	179.53	972,121	-0.13(-0.07%)
Apr 26, 2024	178.88	180.98	178.36	179.66	1,107,159	+1.06(+0.59%)
Apr 25, 2024	175.46	180.98	173.82	178.61	2,310,533	+7.65(+4.47%)
Apr 24, 2024	171.08	172.72	170.03	170.96	1,291,097	-0.85(-0.49%)
Apr 23, 2024	170.84	172.46	170.37	171.81	856,623	+2.00(+1.18%)
Apr 22, 2024	169.60	171.19	168.67	169.80	869,976	+0.44(+0.26%)
Apr 19, 2024	168.62	170.20	168.08	169.36	1,260,590	+1.23(+0.73%)
Apr 18, 2024	169.90	170.27	167.86	168.14	949,846	-0.89(-0.52%)
Apr 17, 2024	171.69	172.52	167.73	169.02	1,027,307	-1.66(-0.97%)
Apr 16, 2024	169.68	171.54	168.87	170.68	855,050	+0.49(+0.29%)
Apr 15, 2024	174.39	174.39	169.34	170.19	627,779	-1.39(-0.81%)
Apr 12, 2024	171.11	172.53	170.73	171.58	655,685	-1.22(-0.70%)
Apr 11, 2024	174.02	174.33	172.05	172.79	618,769	-0.55(-0.32%)
Apr 10, 2024	174.36	175.16	172.74	173.34	861,483	-3.51(-1.98%)
Apr 09, 2024	176.69	177.34	174.42	176.85	811,866	+1.27(+0.72%)
Apr 08, 2024	175.98	176.72	175.55	175.59	1,064,971	+0.24(+0.14%)
Apr 05, 2024	173.13	175.93	172.52	175.35	830,726	+2.63(+1.52%)
Apr 04, 2024	175.43	176.35	171.86	172.71	981,945	-1.15(-0.66%)
Apr 03, 2024	172.67	174.81	172.19	173.86	1,285,320	+0.62(+0.36%)
Apr 02, 2024	175.24	175.91	173.05	173.24	806,522	-1.80(-1.03%)
Apr 01, 2024	176.52	176.84	174.66	175.04	748,645	-1.66(-0.94%)
Mar 28, 2024	176.90	177.21	177.16	176.69	881,975	-0.03(-0.02%)
Mar 27, 2024	175.04	176.87	174.48	176.72	772,270	+2.43(+1.40%)
Mar 26, 2024	175.04	176.17	174.15	174.29	1,083,924	-0.58(-0.33%)
Mar 25, 2024	175.93	177.21	174.71	174.87	750,635	-1.05(-0.60%)
Mar 22, 2024	177.64	177.75	175.58	175.91	997,058	-1.49(-0.84%)
Mar 21, 2024	175.24	177.78	174.83	177.40	2,054,321	+2.34(+1.34%)
Mar 20, 2024	174.09	175.81	173.22	175.06	938,464	+0.41(+0.23%)
Mar 19, 2024	173.87	175.61	173.87	174.65	749,380	+0.72(+0.41%)
Mar 18, 2024	175.84	176.50	173.75	173.93	807,267	-1.11(-0.63%)
Mar 15, 2024	173.19	175.98	173.19	175.04	1,135,877	+0.46(+0.26%)
Mar 14, 2024	175.91	176.35	173.01	174.58	1,035,170	-2.14(-1.21%)
Mar 13, 2024	175.35	177.14	175.29	176.72	1,166,289	+1.94(+1.11%)
Mar 12, 2024	170.57	175.02	169.17	174.78	1,180,555	+4.32(+2.53%)
Mar 11, 2024	170.06	170.96	168.60	170.46	564,680	-0.09(-0.05%)
Mar 08, 2024	172.12	173.06	170.02	170.55	847,278	-0.87(-0.51%)
Mar 07, 2024	171.19	171.82	170.45	171.42	1,128,904	+0.98(+0.57%)
Mar 06, 2024	167.40	171.28	167.40	170.44	1,224,230	+3.64(+2.18%)
Mar 05, 2024	167.45	169.32	165.73	166.80	1,117,789	-0.59(-0.35%)
Mar 04, 2024	166.91	168.79	166.40	167.39	832,502	+0.56(+0.34%)
Mar 01, 2024	165.39	167.38	164.44	166.83	1,025,702	+1.91(+1.16%)
Feb 29, 2024	164.67	165.44	163.25	164.92	1,090,479	+1.02(+0.62%)
Feb 28, 2024	162.86	166.15	162.86	163.90	692,634	+0.78(+0.48%)
Feb 27, 2024	164.60	165.58	162.79	163.12	947,502	-0.69(-0.42%)
Feb 26, 2024	162.49	164.12	162.10	163.81	962,784	+0.68(+0.41%)
Feb 23, 2024	162.66	163.32	161.49	163.13	770,987	+1.01(+0.63%)
Feb 22, 2024	160.24	162.54	160.24	162.12	862,163	+2.67(+1.68%)
Feb 21, 2024	159.44	159.76	158.64	159.44	878,706	+0.31(+0.19%)
Feb 20, 2024	159.31	159.64	158.53	159.13	699,856	-1.37(-0.85%)
Feb 16, 2024	161.56	163.12	160.21	160.51	806,813	-1.17(-0.73%)
Feb 15, 2024	160.50	162.06	160.07	161.68	779,653	+1.74(+1.09%)
Feb 14, 2024	160.09	161.01	158.29	159.94	753,393	+1.05(+0.66%)
Feb 13, 2024	158.81	159.10	157.35	158.89	875,217	-2.13(-1.32%)
Feb 12, 2024	159.40	161.22	158.96	161.01	1,038,682	+1.43(+0.90%)
Feb 09, 2024	159.26	159.98	158.42	159.58	1,027,077	+0.42(+0.26%)
Feb 08, 2024	159.54	160.05	157.26	159.16	1,042,639	-0.36(-0.22%)
Feb 07, 2024	161.04	161.52	159.13	159.52	1,205,619	-0.35(-0.22%)
Feb 06, 2024	159.01	160.24	158.56	159.87	1,291,042	+0.83(+0.52%)
Feb 05, 2024	157.91	159.53	155.67	159.04	1,929,351	+1.23(+0.78%)
Feb 02, 2024	155.08	158.45	155.08	157.81	1,415,340	+2.19(+1.41%)
Feb 01, 2024	150.97	155.76	147.57	155.62	2,129,170	+6.73(+4.52%)
Jan 31, 2024	150.84	151.43	148.85	148.90	1,785,543	-1.69(-1.12%)
Jan 30, 2024	150.86	151.32	150.18	150.59	789,185	-0.28(-0.18%)
Jan 29, 2024	148.48	150.90	148.31	150.86	793,045	+1.81(+1.21%)
Jan 26, 2024	149.21	150.45	148.34	149.05	553,774	-0.02(-0.01%)
Jan 25, 2024	148.24	149.18	147.72	149.07	863,081	+1.94(+1.32%)
Jan 24, 2024	150.95	151.09	147.11	147.14	777,376	-2.66(-1.78%)
Jan 23, 2024	148.60	149.84	147.59	149.80	1,056,332	+2.22(+1.50%)
Jan 22, 2024	148.03	149.36	147.48	147.58	602,400	+0.37(+0.25%)
Jan 19, 2024	146.08	147.69	145.01	147.22	527,445	+1.31(+0.90%)
Jan 18, 2024	143.78	146.12	143.78	145.90	535,012	+2.32(+1.61%)
Jan 17, 2024	143.70	145.30	143.12	143.59	613,612	-1.76(-1.21%)
Jan 16, 2024	145.37	145.59	143.73	145.35	1,080,571	-0.92(-0.63%)
Jan 12, 2024	147.69	147.77	145.60	146.27	578,989	-0.19(-0.13%)
Jan 11, 2024	146.44	146.91	144.83	146.46	1,061,531	+0.16(+0.11%)
Jan 10, 2024	147.08	147.47	145.46	146.30	636,951	-0.41(-0.28%)
Jan 09, 2024	146.04	146.91	144.86	146.71	911,326	-0.65(-0.44%)
Jan 08, 2024	145.69	147.46	144.98	147.35	1,018,734	+0.74(+0.50%)
Jan 05, 2024	146.63	147.49	145.98	146.62	883,736	-0.61(-0.41%)
Jan 04, 2024	147.82	148.50	147.07	147.22	878,574	-0.23(-0.16%)
Jan 03, 2024	149.44	149.51	146.82	147.45	849,836	-3.17(-2.11%)
Jan 02, 2024	152.26	153.14	150.09	150.62	699,503	-2.28(-1.49%)
Dec 29, 2023	152.65	153.48	152.11	152.90	627,647	-0.35(-0.23%)
Dec 28, 2023	153.43	153.74	152.60	153.25	532,633	+0.00(+0.00%)
Dec 27, 2023	153.94	154.04	152.77	153.25	443,867	-0.48(-0.31%)
Dec 26, 2023	152.25	154.00	152.17	153.73	455,332	+1.69(+1.11%)
Dec 22, 2023	152.10	152.89	151.17	152.04	446,146	+0.46(+0.30%)
Dec 21, 2023	151.25	151.81	150.27	151.58	444,822	+1.49(+0.99%)
Dec 20, 2023	152.10	153.48	149.91	150.09	726,308	-2.31(-1.51%)
Dec 19, 2023	151.57	152.81	151.05	152.39	766,216	+1.49(+0.99%)
Dec 18, 2023	151.85	151.86	149.96	150.90	636,059	-0.40(-0.26%)
Dec 15, 2023	153.05	154.12	150.59	151.30	1,382,435	-3.07(-1.99%)
Dec 14, 2023	148.00	154.93	147.70	154.37	1,388,510	+7.94(+5.42%)
Dec 13, 2023	144.52	146.99	143.15	146.43	744,652	+1.80(+1.24%)
Dec 12, 2023	144.94	145.10	144.27	144.63	441,007	+0.18(+0.12%)
Dec 11, 2023	142.71	144.92	142.68	144.45	538,227	+1.68(+1.18%)
Dec 08, 2023	142.94	144.26	142.46	142.77	996,924	-0.07(-0.05%)
Dec 07, 2023	142.75	142.93	141.60	142.84	786,698	+0.48(+0.34%)
Dec 06, 2023	141.25	143.85	141.25	142.36	568,550	+1.84(+1.31%)
Dec 05, 2023	142.21	142.42	140.35	140.53	684,535	-2.06(-1.44%)
Dec 04, 2023	141.18	142.72	140.84	142.58	730,805	+0.22(+0.15%)
Dec 01, 2023	140.74	142.51	140.32	142.36	868,767	+2.04(+1.45%)
Nov 30, 2023	140.66	141.40	139.10	140.33	1,086,496	+0.39(+0.28%)
Nov 29, 2023	140.13	141.30	139.61	139.94	754,160	+1.18(+0.85%)
Nov 28, 2023	137.55	139.48	136.42	138.75	1,081,749	+1.04(+0.76%)
Nov 27, 2023	137.50	138.46	136.65	137.72	520,715	-0.64(-0.47%)
Nov 24, 2023	137.08	138.38	136.93	138.36	267,481	+1.12(+0.82%)
Nov 22, 2023	137.54	138.06	136.79	137.24	551,704	+0.08(+0.06%)
Nov 21, 2023	136.55	137.72	136.07	137.16	766,021	+0.23(+0.17%)
Nov 20, 2023	136.44	136.95	135.20	136.93	740,882	+0.46(+0.33%)
Nov 17, 2023	137.12	137.21	135.80	136.48	796,476	+0.25(+0.18%)
Nov 16, 2023	137.50	138.62	135.80	136.23	643,336	-1.28(-0.93%)
Nov 15, 2023	135.69	139.65	134.83	137.51	1,162,777	+2.01(+1.48%)
Nov 14, 2023	132.50	135.59	132.50	135.50	813,426	+5.28(+4.05%)
Nov 13, 2023	129.89	131.12	129.50	130.22	769,794	-0.16(-0.12%)
Nov 10, 2023	130.19	130.77	128.83	130.38	707,288	+0.83(+0.64%)
Nov 09, 2023	130.05	130.23	128.85	129.54	846,669	+0.67(+0.52%)
Nov 08, 2023	129.41	129.67	128.40	128.87	1,027,055	-0.36(-0.28%)
Nov 07, 2023	131.04	131.04	129.05	129.23	873,664	-2.27(-1.72%)
Nov 06, 2023	132.85	133.86	130.16	131.50	868,042	-1.59(-1.19%)
Nov 03, 2023	133.85	135.22	133.06	133.08	716,645	+1.09(+0.83%)
Nov 02, 2023	129.72	132.99	128.97	131.99	925,164	+4.14(+3.24%)
Nov 01, 2023	129.02	129.36	126.28	127.85	868,685	-0.86(-0.67%)
Oct 31, 2023	126.41	128.75	126.04	128.71	969,792	+1.51(+1.19%)
Oct 30, 2023	127.93	128.68	126.28	127.20	841,980	+0.00(+0.00%)
Oct 27, 2023	129.25	130.33	126.91	127.20	601,222	-2.11(-1.63%)
Oct 26, 2023	129.55	130.73	128.07	129.31	1,024,118	+0.47(+0.36%)
Oct 25, 2023	129.88	130.04	127.15	128.84	1,203,952	-2.23(-1.70%)
Oct 24, 2023	134.66	134.66	127.31	131.07	2,305,496	-1.51(-1.14%)
Oct 23, 2023	133.50	134.95	132.54	132.57	1,518,203	-0.83(-0.62%)
Oct 20, 2023	133.12	134.10	132.32	133.41	1,263,044	+0.26(+0.19%)
Oct 19, 2023	134.33	135.83	132.79	133.15	769,224	-1.39(-1.03%)
Oct 18, 2023	139.14	140.37	134.26	134.54	769,452	-5.71(-4.07%)
Oct 17, 2023	138.62	141.44	138.44	140.24	671,156	+0.80(+0.58%)
Oct 16, 2023	138.34	140.06	138.04	139.44	657,619	+2.63(+1.93%)
Oct 13, 2023	139.27	139.51	135.66	136.80	661,562	-2.08(-1.50%)
Oct 12, 2023	141.59	141.90	138.82	138.88	882,582	-1.94(-1.38%)
Oct 11, 2023	140.06	140.98	139.90	140.83	758,045	+1.14(+0.82%)
Oct 10, 2023	139.53	141.04	138.05	139.69	831,951	+0.65(+0.47%)
Oct 09, 2023	136.86	139.50	136.36	139.03	654,432	+1.47(+1.07%)
Oct 06, 2023	136.38	138.83	135.74	137.57	916,279	+0.58(+0.42%)
Oct 05, 2023	137.12	138.35	135.27	136.99	781,703	+0.39(+0.28%)
Oct 04, 2023	136.30	137.54	135.15	136.61	722,332	+0.14(+0.10%)
Oct 03, 2023	135.86	136.59	135.20	136.47	556,650	+0.10(+0.07%)
Oct 02, 2023	137.72	138.55	135.79	136.37	772,993	-1.81(-1.31%)
Sep 29, 2023	140.55	140.55	137.75	138.18	741,312	-1.17(-0.84%)
Sep 28, 2023	139.50	140.74	138.53	139.35	851,080	+0.10(+0.07%)
Sep 27, 2023	139.63	139.82	137.96	139.25	713,422	+0.78(+0.57%)
Sep 26, 2023	140.10	140.98	138.47	138.47	898,555	-2.71(-1.92%)
Sep 25, 2023	139.48	141.57	140.68	141.18	855,467	+1.18(+0.84%)
Sep 22, 2023	140.25	141.20	138.74	140.00	977,594	-0.21(-0.15%)
Sep 21, 2023	141.45	141.85	140.07	140.21	851,406	-1.92(-1.35%)
Sep 20, 2023	143.68	145.07	141.97	142.13	632,880	-0.25(-0.17%)
Sep 19, 2023	141.81	142.71	141.10	142.38	592,199	+0.22(+0.15%)
Sep 18, 2023	142.99	143.28	141.78	142.16	653,115	-0.91(-0.64%)
Sep 15, 2023	143.03	143.87	141.64	143.07	1,371,828	+0.29(+0.20%)
Sep 14, 2023	141.27	142.97	140.75	142.79	960,205	+2.93(+2.10%)
Sep 13, 2023	139.70	140.11	138.72	139.85	807,925	+0.33(+0.23%)
Sep 12, 2023	138.20	140.38	137.43	139.53	712,886	+0.64(+0.46%)
Sep 11, 2023	141.31	141.62	137.71	138.88	856,113	-1.87(-1.33%)
Sep 08, 2023	140.19	141.65	139.83	140.76	815,900	+0.39(+0.27%)
Sep 07, 2023	141.58	142.41	139.81	140.37	687,898	-2.12(-1.49%)
Sep 06, 2023	141.94	143.61	141.70	142.49	760,601	+0.08(+0.06%)
Sep 05, 2023	147.20	147.20	142.38	142.41	726,393	-4.87(-3.31%)
Sep 01, 2023	148.06	148.52	146.76	147.28	911,064	+0.40(+0.27%)
Aug 31, 2023	147.06	148.29	146.82	146.89	913,981	+0.06(+0.04%)
Aug 30, 2023	145.10	147.12	144.70	146.83	1,336,774	+2.14(+1.48%)
Aug 29, 2023	141.93	145.01	141.87	144.69	625,537	+2.57(+1.81%)
Aug 28, 2023	141.29	142.82	141.19	142.12	566,200	+1.30(+0.93%)
Aug 25, 2023	140.70	142.04	139.62	140.82	676,288	+1.30(+0.93%)
Aug 24, 2023	139.59	141.50	139.39	139.52	401,240	-0.69(-0.49%)
Aug 23, 2023	138.13	140.38	137.62	140.21	428,402	+2.13(+1.54%)
Aug 22, 2023	138.78	139.62	137.78	138.07	535,760	-0.01(-0.01%)
Aug 21, 2023	138.57	139.21	136.90	138.09	505,587	-0.66(-0.48%)
Aug 18, 2023	137.16	139.15	137.16	138.75	712,903	+0.84(+0.61%)
Aug 17, 2023	137.50	139.25	137.37	137.91	975,772	+0.70(+0.51%)
Aug 16, 2023	137.78	138.88	137.09	137.21	644,069	-0.84(-0.61%)
Aug 15, 2023	139.60	141.09	137.59	138.05	662,301	-2.59(-1.84%)
Aug 14, 2023	140.58	141.03	139.72	140.63	595,610	-0.48(-0.34%)
Aug 11, 2023	140.13	141.23	140.06	141.12	594,382	+0.59(+0.42%)
Aug 10, 2023	141.79	142.71	139.59	140.52	647,568	-1.19(-0.84%)
Aug 09, 2023	142.11	142.83	141.20	141.72	605,493	-0.41(-0.28%)
Aug 08, 2023	140.20	142.39	139.02	142.12	771,465	+0.60(+0.43%)
Aug 07, 2023	141.12	142.01	140.46	141.52	669,399	+1.10(+0.78%)
Aug 04, 2023	141.80	142.28	139.77	140.42	643,299	-0.44(-0.31%)
Aug 03, 2023	140.37	141.44	139.26	140.86	841,348	-0.26(-0.18%)
Aug 02, 2023	142.09	142.98	140.79	141.12	1,028,249	-2.48(-1.73%)

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.

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

Poteau Daily News