Skip to main content

Dover Corp (NY: DOV )

142.38 -1.12 (-0.78%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 145.06 146.47 143.34 143.50 626,851 -0.25(-0.17%)
Sep 19, 2023 143.17 144.09 142.46 143.75 586,558 +0.22(+0.15%)
Sep 18, 2023 144.36 144.66 143.14 143.53 646,894 -0.92(-0.64%)
Sep 15, 2023 144.41 145.25 143.00 144.45 1,358,760 +0.29(+0.20%)
Sep 14, 2023 142.63 144.35 142.10 144.16 951,058 +2.96(+2.10%)
Sep 13, 2023 141.04 141.46 140.05 141.20 800,229 +0.33(+0.23%)
Sep 12, 2023 139.53 141.73 138.75 140.87 706,095 +0.65(+0.46%)
Sep 11, 2023 142.67 142.98 139.03 140.22 847,958 -1.89(-1.33%)
Sep 08, 2023 141.54 143.01 141.18 142.11 808,128 +0.39(+0.28%)
Sep 07, 2023 142.94 143.78 141.16 141.72 681,345 -2.14(-1.49%)
Sep 06, 2023 143.30 144.99 143.06 143.86 753,356 +0.08(+0.06%)
Sep 05, 2023 148.62 148.62 143.75 143.78 719,474 -4.92(-3.31%)
Sep 01, 2023 149.48 149.95 148.17 148.70 902,385 +0.40(+0.27%)
Aug 31, 2023 148.47 149.72 148.23 148.30 905,275 +0.06(+0.04%)
Aug 30, 2023 146.50 148.54 146.09 148.24 1,324,040 +2.16(+1.48%)
Aug 29, 2023 143.29 146.41 143.23 146.08 619,578 +2.59(+1.81%)
Aug 28, 2023 142.65 144.20 142.55 143.49 560,807 +1.31(+0.92%)
Aug 25, 2023 142.05 143.41 140.96 142.17 669,846 +1.32(+0.93%)
Aug 24, 2023 140.94 142.86 140.73 140.86 397,418 -0.70(-0.49%)
Aug 23, 2023 139.46 141.74 138.94 141.56 424,321 +2.15(+1.54%)
Aug 22, 2023 140.11 140.97 139.10 139.40 530,656 -0.01(-0.01%)
Aug 21, 2023 139.90 140.54 138.22 139.41 500,771 -0.67(-0.48%)
Aug 18, 2023 138.48 140.49 138.48 140.08 706,112 +0.85(+0.61%)
Aug 17, 2023 138.82 140.59 138.69 139.23 966,477 +0.71(+0.51%)
Aug 16, 2023 139.10 140.21 138.41 138.53 637,933 -0.85(-0.61%)
Aug 15, 2023 140.95 142.44 138.91 139.37 655,992 -2.61(-1.84%)
Aug 14, 2023 141.93 142.38 141.07 141.98 589,936 -0.49(-0.34%)
Aug 11, 2023 141.48 142.59 141.41 142.47 588,720 +0.60(+0.42%)
Aug 10, 2023 143.15 144.09 140.94 141.88 641,399 -1.21(-0.84%)
Aug 09, 2023 143.48 144.21 142.56 143.08 599,725 -0.41(-0.29%)
Aug 08, 2023 141.55 143.76 140.36 143.49 764,116 +0.61(+0.43%)
Aug 07, 2023 142.47 143.38 141.81 142.88 663,022 +1.11(+0.78%)
Aug 04, 2023 143.16 143.65 141.12 141.78 637,170 -0.44(-0.31%)
Aug 03, 2023 141.72 142.80 140.60 142.21 833,333 -0.26(-0.18%)
Aug 02, 2023 143.46 144.36 142.15 142.47 1,018,454 -2.50(-1.73%)
Aug 01, 2023 144.32 146.13 143.41 144.97 1,035,931 -0.49(-0.34%)
Jul 31, 2023 145.63 145.95 144.48 145.46 1,683,047 +0.28(+0.19%)
Jul 28, 2023 146.79 146.79 144.92 145.18 1,090,485 -0.10(-0.07%)
Jul 27, 2023 147.11 147.70 144.69 145.28 1,538,533 -1.01(-0.69%)
Jul 26, 2023 145.26 147.43 143.10 146.29 1,322,008 +0.29(+0.20%)
Jul 25, 2023 144.26 148.88 138.24 146.00 3,004,679 -5.56(-3.67%)
Jul 24, 2023 152.24 153.78 151.33 151.56 1,223,055 -0.03(-0.02%)
Jul 21, 2023 149.72 152.22 148.71 151.59 1,234,441 +2.16(+1.45%)
Jul 20, 2023 149.89 150.21 147.87 149.43 823,380 -0.18(-0.12%)
Jul 19, 2023 148.99 149.95 147.09 149.61 606,705 -0.21(-0.14%)
Jul 18, 2023 148.26 150.60 147.89 149.82 1,145,403 +1.44(+0.97%)
Jul 17, 2023 147.53 150.17 147.29 148.38 832,224 +0.58(+0.39%)
Jul 14, 2023 149.11 149.60 146.97 147.80 491,428 -1.75(-1.17%)
Jul 13, 2023 150.11 150.92 149.52 149.56 698,270 -0.59(-0.39%)
Jul 12, 2023 150.66 150.83 149.11 150.15 975,853 +1.21(+0.81%)
Jul 11, 2023 148.65 149.72 148.25 148.94 679,718 +1.01(+0.68%)
Jul 10, 2023 145.52 147.95 145.33 147.93 697,605 +2.34(+1.61%)
Jul 07, 2023 143.04 147.32 143.04 145.59 714,149 +2.16(+1.51%)
Jul 06, 2023 142.95 143.86 142.25 143.43 755,265 -1.07(-0.74%)
Jul 05, 2023 144.98 146.19 144.36 144.50 487,375 -2.13(-1.45%)
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.