Skip to main content

Dover Corp (NY: DOV )

177.10 -0.12 (-0.07%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.