Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	141.06	141.80	139.50	140.72	1,083,445	+0.39(+0.28%)
Nov 29, 2023	140.52	141.70	140.00	140.33	752,043	+1.19(+0.85%)
Nov 28, 2023	137.93	139.87	136.80	139.15	1,078,711	+1.04(+0.76%)
Nov 27, 2023	137.88	138.85	137.03	138.10	519,253	-0.65(-0.47%)
Nov 24, 2023	137.47	138.77	137.32	138.75	266,730	+1.12(+0.82%)
Nov 22, 2023	137.92	138.45	137.17	137.63	550,155	+0.08(+0.06%)
Nov 21, 2023	136.93	138.10	136.45	137.55	763,870	+0.23(+0.17%)
Nov 20, 2023	136.82	137.34	135.58	137.32	738,802	+0.46(+0.33%)
Nov 17, 2023	137.51	137.59	136.19	136.86	794,240	+0.25(+0.18%)
Nov 16, 2023	137.88	139.01	136.19	136.61	641,530	-1.28(-0.93%)
Nov 15, 2023	136.08	140.04	135.21	137.90	1,159,513	+2.02(+1.48%)
Nov 14, 2023	132.87	135.97	132.87	135.88	811,142	+5.29(+4.05%)
Nov 13, 2023	130.26	131.49	129.87	130.58	767,632	-0.16(-0.12%)
Nov 10, 2023	130.55	131.14	129.19	130.74	705,302	+0.83(+0.64%)
Nov 09, 2023	130.41	130.59	129.21	129.91	844,292	+0.68(+0.52%)
Nov 08, 2023	129.78	130.04	128.76	129.23	1,024,171	-0.36(-0.28%)
Nov 07, 2023	131.41	131.41	129.41	129.59	871,211	-2.28(-1.73%)
Nov 06, 2023	133.23	134.24	130.53	131.87	865,604	-1.59(-1.19%)
Nov 03, 2023	134.23	135.59	133.44	133.46	714,633	+1.09(+0.83%)
Nov 02, 2023	130.09	133.37	129.33	132.36	922,566	+4.15(+3.24%)
Nov 01, 2023	129.38	129.72	126.64	128.21	866,246	-0.86(-0.67%)
Oct 31, 2023	126.77	129.11	126.39	129.07	967,069	+1.52(+1.19%)
Oct 30, 2023	128.29	129.04	126.64	127.56	839,616	+0.00(+0.00%)
Oct 27, 2023	129.61	130.69	127.27	127.56	599,534	-2.11(-1.63%)
Oct 26, 2023	129.92	131.10	128.43	129.67	1,021,242	+0.47(+0.36%)
Oct 25, 2023	130.25	130.41	127.50	129.20	1,200,571	-2.23(-1.70%)
Oct 24, 2023	135.04	135.04	127.67	131.44	2,299,023	-1.51(-1.14%)
Oct 23, 2023	133.87	135.33	132.92	132.95	1,513,940	-0.83(-0.62%)
Oct 20, 2023	133.50	134.48	132.69	133.78	1,259,497	+0.26(+0.19%)
Oct 19, 2023	134.71	136.22	133.16	133.52	767,064	-1.39(-1.03%)
Oct 18, 2023	139.53	140.76	134.64	134.91	767,291	-5.72(-4.07%)
Oct 17, 2023	139.01	141.84	138.83	140.64	669,272	+0.80(+0.57%)
Oct 16, 2023	138.73	140.46	138.43	139.83	655,773	+2.64(+1.93%)
Oct 13, 2023	139.66	139.91	136.05	137.19	659,704	-2.09(-1.50%)
Oct 12, 2023	141.99	142.30	139.22	139.28	880,104	-1.95(-1.38%)
Oct 11, 2023	140.46	141.38	140.29	141.22	755,916	+1.14(+0.82%)
Oct 10, 2023	139.92	141.44	138.44	140.08	829,615	+0.66(+0.47%)
Oct 09, 2023	137.25	139.89	136.74	139.42	652,594	+1.47(+1.07%)
Oct 06, 2023	136.76	139.22	136.12	137.95	913,706	+0.58(+0.42%)
Oct 05, 2023	137.51	138.74	135.65	137.38	779,508	+0.39(+0.28%)
Oct 04, 2023	136.68	137.92	135.53	136.99	720,303	+0.14(+0.10%)
Oct 03, 2023	136.25	136.97	135.58	136.85	555,087	+0.10(+0.07%)
Oct 02, 2023	138.10	138.94	136.18	136.75	770,823	-1.82(-1.31%)
Sep 29, 2023	140.94	140.94	138.14	138.57	739,231	-1.17(-0.84%)
Sep 28, 2023	139.89	141.14	138.92	139.74	848,690	+0.10(+0.07%)
Sep 27, 2023	140.02	140.22	138.35	139.64	711,419	+0.78(+0.57%)
Sep 26, 2023	140.50	141.38	138.86	138.86	896,032	-2.72(-1.92%)
Sep 25, 2023	139.87	141.97	141.07	141.58	853,065	+1.18(+0.84%)
Sep 22, 2023	140.65	141.60	139.13	140.40	974,849	-0.21(-0.15%)
Sep 21, 2023	141.85	142.25	140.47	140.61	849,016	-1.93(-1.35%)
Sep 20, 2023	144.08	145.48	142.37	142.53	631,102	-0.25(-0.17%)
Sep 19, 2023	142.21	143.11	141.50	142.78	590,536	+0.22(+0.15%)
Sep 18, 2023	143.39	143.69	142.18	142.56	651,281	-0.91(-0.64%)
Sep 15, 2023	143.44	144.27	142.04	143.48	1,367,976	+0.29(+0.20%)
Sep 14, 2023	141.67	143.38	141.14	143.19	957,509	+2.94(+2.10%)
Sep 13, 2023	140.09	140.51	139.11	140.25	805,656	+0.33(+0.23%)
Sep 12, 2023	138.59	140.78	137.81	139.92	710,884	+0.65(+0.46%)
Sep 11, 2023	141.71	142.02	138.09	139.28	853,709	-1.88(-1.33%)
Sep 08, 2023	140.59	142.05	140.23	141.15	813,609	+0.39(+0.28%)
Sep 07, 2023	141.98	142.81	140.20	140.76	685,966	-2.13(-1.49%)
Sep 06, 2023	142.34	144.01	142.10	142.89	758,466	+0.08(+0.06%)
Sep 05, 2023	147.62	147.62	142.78	142.81	724,354	-4.89(-3.31%)
Sep 01, 2023	148.47	148.94	147.17	147.70	908,505	+0.40(+0.27%)
Aug 31, 2023	147.47	148.71	147.23	147.30	911,415	+0.06(+0.04%)
Aug 30, 2023	145.51	147.54	145.11	147.24	1,333,021	+2.15(+1.48%)
Aug 29, 2023	142.32	145.42	142.26	145.10	623,781	+2.57(+1.81%)
Aug 28, 2023	141.69	143.22	141.59	142.52	564,611	+1.31(+0.92%)
Aug 25, 2023	141.10	142.44	140.01	141.22	674,390	+1.31(+0.93%)
Aug 24, 2023	139.99	141.90	139.78	139.91	400,114	-0.69(-0.49%)
Aug 23, 2023	138.52	140.78	138.01	140.60	427,199	+2.14(+1.54%)
Aug 22, 2023	139.17	140.02	138.17	138.46	534,255	-0.01(-0.01%)
Aug 21, 2023	138.96	139.60	137.29	138.47	504,167	-0.66(-0.48%)
Aug 18, 2023	137.54	139.54	137.54	139.14	710,902	+0.84(+0.61%)
Aug 17, 2023	137.89	139.64	137.75	138.30	973,033	+0.70(+0.51%)
Aug 16, 2023	138.17	139.27	137.47	137.59	642,260	-0.84(-0.61%)
Aug 15, 2023	140.00	141.48	137.98	138.43	660,441	-2.59(-1.84%)
Aug 14, 2023	140.98	141.42	140.12	141.03	593,937	-0.49(-0.34%)
Aug 11, 2023	140.52	141.63	140.45	141.51	592,713	+0.59(+0.42%)
Aug 10, 2023	142.19	143.12	139.99	140.92	645,750	-1.20(-0.84%)
Aug 09, 2023	142.51	143.24	141.60	142.12	603,793	-0.41(-0.28%)
Aug 08, 2023	140.59	142.79	139.41	142.52	769,299	+0.60(+0.42%)
Aug 07, 2023	141.51	142.41	140.86	141.92	667,519	+1.10(+0.78%)
Aug 04, 2023	142.20	142.68	140.17	140.82	641,492	-0.44(-0.31%)
Aug 03, 2023	140.76	141.84	139.65	141.25	838,985	-0.26(-0.18%)
Aug 02, 2023	142.49	143.38	141.19	141.51	1,025,362	-2.48(-1.73%)
Aug 01, 2023	143.34	145.15	142.45	144.00	1,042,957	-0.48(-0.34%)
Jul 31, 2023	144.65	144.97	143.50	144.48	1,694,463	+0.28(+0.19%)
Jul 28, 2023	145.80	145.80	143.94	144.21	1,097,882	-0.10(-0.07%)
Jul 27, 2023	146.12	146.70	143.71	144.30	1,548,969	-1.00(-0.69%)
Jul 26, 2023	144.28	146.44	142.14	145.30	1,330,975	+0.29(+0.20%)
Jul 25, 2023	143.28	147.88	137.31	145.02	3,025,060	-5.52(-3.67%)
Jul 24, 2023	151.21	152.75	150.31	150.54	1,231,351	-0.03(-0.02%)
Jul 21, 2023	148.71	151.19	147.70	150.57	1,242,814	+2.15(+1.45%)
Jul 20, 2023	148.88	149.20	146.88	148.42	828,965	-0.18(-0.12%)
Jul 19, 2023	147.99	148.94	146.10	148.60	610,821	-0.21(-0.14%)
Jul 18, 2023	147.26	149.59	146.90	148.81	1,153,173	+1.43(+0.97%)
Jul 17, 2023	146.54	149.15	146.29	147.38	837,869	+0.57(+0.39%)
Jul 14, 2023	148.10	148.59	145.98	146.81	494,762	-1.74(-1.17%)
Jul 13, 2023	149.09	149.91	148.51	148.55	703,006	-0.58(-0.39%)
Jul 12, 2023	149.65	149.82	148.11	149.13	982,472	+1.20(+0.81%)
Jul 11, 2023	147.65	148.71	147.25	147.94	684,329	+1.00(+0.68%)
Jul 10, 2023	144.54	146.96	144.35	146.94	702,336	+2.33(+1.61%)
Jul 07, 2023	142.08	146.32	142.08	144.61	718,993	+2.15(+1.51%)
Jul 06, 2023	141.99	142.89	141.29	142.46	760,388	-1.06(-0.74%)
Jul 05, 2023	144.01	145.21	143.38	143.52	490,681	-2.12(-1.45%)
Jul 03, 2023	145.40	145.86	144.16	145.64	267,592	-0.51(-0.35%)
Jun 30, 2023	144.67	147.45	143.91	146.15	1,191,016	+2.97(+2.07%)
Jun 29, 2023	140.92	143.49	140.92	143.18	447,783	+1.29(+0.91%)
Jun 28, 2023	143.45	143.65	141.65	141.89	586,932	-1.42(-0.99%)
Jun 27, 2023	142.35	143.53	141.79	143.31	604,188	+1.67(+1.18%)
Jun 26, 2023	139.88	143.32	139.88	141.64	586,065	+1.95(+1.40%)
Jun 23, 2023	139.85	140.13	138.46	139.69	908,145	-1.47(-1.04%)
Jun 22, 2023	142.96	142.96	140.88	141.16	394,149	-1.62(-1.14%)
Jun 21, 2023	140.94	144.48	140.76	142.78	746,140	+0.81(+0.57%)
Jun 20, 2023	145.07	145.65	141.79	141.97	1,027,447	-4.26(-2.91%)
Jun 16, 2023	146.23	146.87	144.93	146.22	1,545,813	+0.64(+0.44%)
Jun 15, 2023	143.25	145.75	143.25	145.58	936,360	+3.52(+2.48%)
May 08, 2023	143.39	143.39	141.28	142.06	524,496	-0.47(-0.33%)
May 05, 2023	142.07	143.17	141.41	142.53	617,115	+2.53(+1.80%)
May 04, 2023	142.59	142.59	139.22	140.01	669,188	-2.42(-1.70%)
May 03, 2023	143.41	145.09	142.00	142.43	775,022	-0.34(-0.23%)
May 02, 2023	143.25	145.14	140.99	142.76	748,569	-1.65(-1.14%)
May 01, 2023	144.06	145.37	143.81	144.41	631,038	+0.25(+0.17%)
Apr 28, 2023	142.83	144.19	142.52	144.16	1,146,256	+1.56(+1.09%)
Apr 27, 2023	139.65	142.96	139.03	142.60	1,012,589	+3.72(+2.68%)
Apr 26, 2023	145.06	145.15	138.19	138.89	1,818,747	-4.59(-3.20%)
Apr 25, 2023	145.90	146.94	143.46	143.47	919,807	-3.10(-2.11%)
Apr 24, 2023	145.57	146.93	145.56	146.57	692,460	+0.91(+0.62%)
Apr 21, 2023	145.83	146.06	144.25	145.66	412,096	+0.45(+0.31%)
Apr 20, 2023	144.18	146.11	144.18	145.21	552,291	-0.32(-0.22%)
Apr 19, 2023	145.50	146.16	144.38	145.52	471,386	-0.73(-0.50%)
Apr 18, 2023	146.98	147.95	145.55	146.25	494,483	+0.10(+0.07%)
Apr 17, 2023	145.53	146.41	144.61	146.16	499,105	+1.15(+0.80%)
Apr 14, 2023	145.44	147.05	144.05	145.00	487,976	-0.48(-0.33%)
Apr 13, 2023	145.06	145.56	142.27	145.49	983,291	+0.38(+0.26%)
Apr 12, 2023	145.95	146.19	144.06	145.11	1,109,178	+0.19(+0.13%)
Apr 11, 2023	143.20	147.05	143.20	144.92	1,422,491	+2.84(+2.00%)
Apr 10, 2023	139.64	142.15	139.07	142.08	1,356,966	+2.45(+1.75%)
Apr 06, 2023	140.35	141.23	139.36	139.64	958,631	-1.30(-0.92%)
Apr 05, 2023	141.88	142.38	140.03	140.94	683,554	-2.15(-1.50%)
Apr 04, 2023	148.52	148.52	142.21	143.09	671,353	-5.38(-3.62%)
Apr 03, 2023	149.96	150.76	146.77	148.46	862,437	-1.40(-0.93%)
Mar 31, 2023	147.00	149.98	146.89	149.86	1,246,459	+3.74(+2.56%)
Mar 30, 2023	145.97	147.05	145.56	146.13	868,481	+1.17(+0.81%)
Mar 29, 2023	144.04	145.38	142.90	144.95	932,588	+2.59(+1.82%)
Mar 28, 2023	140.90	142.41	140.77	142.36	691,438	+1.54(+1.09%)
Mar 27, 2023	141.45	141.45	139.39	140.82	687,546	+1.31(+0.94%)
Mar 24, 2023	137.16	139.68	135.92	139.51	702,911	+0.90(+0.65%)
Mar 23, 2023	138.55	141.31	137.53	138.61	719,175	-0.01(-0.01%)
Mar 22, 2023	140.11	142.33	138.58	138.62	663,091	-1.65(-1.17%)
Mar 21, 2023	140.36	141.15	139.31	140.27	913,582	+2.04(+1.48%)
Mar 20, 2023	135.62	138.28	134.96	138.22	1,713,435	+3.52(+2.61%)
Mar 17, 2023	138.09	138.62	133.98	134.70	1,596,921	-4.13(-2.98%)
Mar 16, 2023	137.12	139.66	135.51	138.84	1,083,105	+0.42(+0.31%)
Mar 15, 2023	140.96	141.21	135.49	138.41	1,514,898	-5.26(-3.66%)
Mar 14, 2023	144.13	147.25	141.35	143.67	934,787	+2.18(+1.54%)
Mar 13, 2023	141.87	143.66	139.71	141.49	1,035,657	-2.32(-1.61%)
Mar 10, 2023	148.44	148.44	143.26	143.81	1,063,286	-4.30(-2.90%)
Mar 09, 2023	151.28	152.73	147.47	148.11	978,542	-2.28(-1.52%)
Mar 08, 2023	150.96	152.34	149.50	150.39	1,539,315	-0.34(-0.22%)
Mar 07, 2023	152.42	152.97	150.01	150.72	939,298	-1.49(-0.98%)
Mar 06, 2023	153.76	154.81	152.19	152.21	788,023	-0.33(-0.21%)
Mar 03, 2023	150.02	152.86	149.50	152.54	765,939	+3.21(+2.15%)
Mar 02, 2023	147.54	150.24	146.85	149.33	858,054	+1.26(+0.85%)
Mar 01, 2023	147.30	148.60	147.23	148.07	753,232	+0.22(+0.15%)
Feb 28, 2023	147.95	149.25	147.66	147.85	1,089,011	-0.10(-0.07%)
Feb 27, 2023	147.24	148.31	146.93	147.95	715,025	+2.08(+1.42%)
Feb 24, 2023	144.74	146.44	143.85	145.87	702,150	-0.51(-0.35%)
Feb 23, 2023	146.94	147.43	144.84	146.38	607,510	+0.22(+0.15%)
Feb 22, 2023	146.50	148.20	145.64	146.17	727,356	+0.17(+0.11%)
Feb 21, 2023	151.18	151.18	145.63	146.00	923,893	-6.71(-4.40%)
Feb 17, 2023	151.81	152.75	150.28	152.72	675,966	+0.41(+0.27%)
Feb 16, 2023	152.10	153.26	151.39	152.30	667,516	-1.54(-1.00%)
Feb 15, 2023	152.36	154.01	151.85	153.85	564,426	+0.80(+0.52%)
Feb 14, 2023	152.54	153.39	150.70	153.05	603,981	+0.00(+0.00%)
Feb 13, 2023	151.09	153.29	150.65	153.05	669,063	+2.41(+1.60%)
Feb 10, 2023	149.85	150.95	149.31	150.64	564,305	+0.10(+0.07%)
Feb 09, 2023	152.70	153.44	150.20	150.54	554,897	-0.98(-0.65%)
Feb 08, 2023	152.75	154.15	150.58	151.53	763,494	-2.28(-1.48%)
Feb 07, 2023	152.89	154.39	151.16	153.81	811,426	+0.01(+0.01%)
Feb 06, 2023	155.41	155.68	153.23	153.80	866,898	-3.10(-1.97%)
Feb 03, 2023	154.81	157.26	154.71	156.89	997,016	+0.48(+0.31%)
Feb 02, 2023	155.94	157.93	154.96	156.41	1,267,766	+2.48(+1.61%)
Feb 01, 2023	149.87	154.70	148.67	153.94	1,621,381	+4.69(+3.14%)
Jan 31, 2023	144.02	149.85	141.08	149.25	2,469,236	+8.38(+5.95%)
Jan 30, 2023	141.31	142.53	140.43	140.87	1,253,226	-1.64(-1.15%)
Jan 27, 2023	140.53	143.30	140.12	142.51	992,475	+1.45(+1.03%)
Jan 26, 2023	140.68	141.10	138.45	141.06	709,029	+1.62(+1.16%)
Jan 25, 2023	139.30	139.58	137.65	139.44	715,352	-1.34(-0.95%)
Jan 24, 2023	139.24	142.02	138.40	140.77	746,566	+1.47(+1.05%)
Jan 23, 2023	137.26	139.97	137.03	139.31	503,679	+2.34(+1.71%)
Jan 20, 2023	134.17	137.19	133.61	136.97	762,250	+3.40(+2.55%)
Jan 19, 2023	137.60	137.62	133.48	133.57	1,111,947	-4.56(-3.30%)
Jan 18, 2023	142.21	142.79	137.80	138.13	746,494	-3.73(-2.63%)
Jan 17, 2023	142.00	142.73	141.09	141.85	1,007,509	-0.08(-0.06%)
Jan 13, 2023	139.71	142.52	139.71	141.93	650,665	+1.47(+1.04%)
Jan 12, 2023	140.03	141.17	138.65	140.47	864,204	+0.95(+0.68%)
Jan 11, 2023	137.94	139.56	137.34	139.51	690,750	+2.59(+1.89%)
Jan 10, 2023	136.20	137.47	135.61	136.93	552,895	+0.38(+0.28%)
Jan 09, 2023	137.16	139.33	136.25	136.55	1,082,990	-0.50(-0.37%)
Jan 06, 2023	133.63	137.57	133.30	137.05	661,012	+4.91(+3.72%)
Jan 05, 2023	132.96	133.73	131.75	132.13	559,322	-1.72(-1.29%)
Jan 04, 2023	133.69	134.18	132.43	133.85	603,151	+1.08(+0.81%)
Jan 03, 2023	133.58	134.31	131.44	132.77	811,817	-0.33(-0.25%)
Dec 30, 2022	133.17	133.23	131.57	133.10	556,343	-0.92(-0.68%)
Dec 29, 2022	132.23	134.45	132.23	134.02	648,253	+3.01(+2.30%)
Dec 28, 2022	133.83	134.22	130.67	131.01	585,611	-2.56(-1.91%)
Dec 27, 2022	132.68	134.16	131.89	133.57	417,462	+1.14(+0.86%)
Dec 23, 2022	131.26	132.61	131.01	132.43	373,890	+0.97(+0.74%)
Dec 22, 2022	131.72	132.00	129.17	131.45	708,758	-1.10(-0.83%)
Dec 21, 2022	132.08	133.12	131.64	132.56	760,173	+1.57(+1.20%)
Dec 20, 2022	130.03	131.53	129.50	130.98	643,685	+0.85(+0.66%)
Dec 19, 2022	131.06	132.23	129.46	130.13	780,345	-1.08(-0.82%)
Dec 16, 2022	130.82	132.40	129.66	131.21	2,354,094	-1.18(-0.89%)
Dec 15, 2022	135.94	136.84	131.82	132.39	1,415,389	-5.92(-4.28%)
Dec 14, 2022	140.15	141.53	137.76	138.31	825,664	-1.86(-1.33%)
Dec 13, 2022	141.68	142.07	138.65	140.16	796,327	+2.25(+1.63%)
Dec 12, 2022	135.65	137.96	134.99	137.91	859,981	+2.96(+2.19%)
Dec 09, 2022	135.10	136.10	134.74	134.95	878,997	+0.03(+0.02%)
Dec 08, 2022	136.63	136.63	134.31	134.92	1,121,047	-1.07(-0.79%)
Dec 07, 2022	136.67	138.06	135.79	136.00	821,208	-1.40(-1.02%)
Dec 06, 2022	138.46	139.12	136.04	137.39	591,725	-1.22(-0.88%)
Dec 05, 2022	139.19	139.58	138.08	138.61	820,879	-2.44(-1.73%)
Dec 02, 2022	138.55	141.72	138.03	141.05	690,791	+0.98(+0.70%)

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