DOV Historical Prices | Dover Corporation Common Stock Stock

Dow

0.46% Nasdaq

0.31%

Dover Corporation (DOV)

-NYSE

77.67 0.21(0.26%) 10:40AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	78.00	78.38	77.60	77.87	967,300	77.87
May 20, 2013	76.92	78.00	76.81	77.82	894,500	77.82
May 17, 2013	75.93	77.21	75.93	77.21	744,600	77.21
May 16, 2013	75.60	76.18	75.45	75.77	750,400	75.77
May 15, 2013	75.14	76.21	75.03	76.00	634,700	76.00
May 14, 2013	74.00	75.53	73.94	75.43	1,085,500	75.43
May 13, 2013	73.75	74.41	73.42	73.99	940,800	73.99
May 10, 2013	73.55	74.10	73.30	74.00	625,000	74.00
May 9, 2013	72.95	73.62	72.81	73.24	644,100	73.24
May 8, 2013	72.19	73.01	71.82	73.01	693,600	73.01
May 7, 2013	71.97	72.45	71.67	72.20	839,000	72.20
May 6, 2013	71.02	72.56	70.80	71.98	1,060,600	71.98
May 3, 2013	69.83	71.79	69.83	71.16	954,800	71.16
May 2, 2013	68.39	69.43	68.12	69.33	1,129,700	69.33
May 1, 2013	68.77	68.94	67.98	68.03	1,401,100	68.03
Apr 30, 2013	69.70	69.72	68.71	68.98	1,643,000	68.98
Apr 29, 2013	69.45	69.91	68.72	69.70	1,027,800	69.70
Apr 26, 2013	69.98	69.98	68.66	69.10	604,200	69.10
Apr 25, 2013	69.95	70.66	69.82	69.94	986,900	69.94
Apr 24, 2013	69.35	70.25	68.95	70.07	1,107,300	70.07
Apr 23, 2013	68.47	69.10	68.11	69.10	1,606,500	69.10
Apr 22, 2013	68.18	68.31	67.45	68.00	2,121,500	68.00
Apr 19, 2013	68.58	68.97	68.04	68.15	1,424,000	68.15
Apr 18, 2013	70.09	70.29	68.21	68.59	1,625,400	68.59
Apr 17, 2013	71.93	72.81	69.29	69.91	2,182,100	69.91
Apr 16, 2013	71.18	72.23	70.47	72.22	2,150,000	72.22
Apr 15, 2013	72.92	73.07	70.43	70.47	1,198,500	70.47
Apr 12, 2013	74.40	74.64	73.05	73.41	864,500	73.41
Apr 11, 2013	74.38	74.76	73.90	74.70	1,359,200	74.70
Apr 10, 2013	73.12	74.41	73.05	74.41	1,084,100	74.41
Apr 9, 2013	72.97	73.36	72.33	73.03	1,016,400	73.03
Apr 8, 2013	72.25	73.10	72.25	72.94	1,609,300	72.94
Apr 5, 2013	70.94	72.01	70.62	71.75	1,086,600	71.75
Apr 4, 2013	71.15	72.11	71.09	71.92	1,489,700	71.92
Apr 3, 2013	71.07	71.77	70.32	70.92	1,351,000	70.92
Apr 2, 2013	72.04	72.32	70.94	71.17	703,900	71.17
Apr 1, 2013	72.76	72.97	71.52	71.77	738,500	71.77
Mar 28, 2013	72.34	72.96	72.12	72.88	1,531,800	72.88
Mar 27, 2013	72.36	72.39	71.64	72.34	998,900	72.34
Mar 26, 2013	72.72	72.98	72.42	72.76	1,024,700	72.76
Mar 25, 2013	73.09	73.36	71.64	72.22	1,505,500	72.22
Mar 22, 2013	72.40	72.86	72.00	72.79	1,500,800	72.79
Mar 21, 2013	73.74	73.86	72.14	72.35	1,687,800	72.35
Mar 20, 2013	73.88	74.01	73.00	73.38	1,403,800	73.38
Mar 19, 2013	73.99	74.30	73.05	73.58	861,000	73.58
Mar 18, 2013	73.31	74.45	73.21	73.89	583,500	73.89
Mar 15, 2013	74.25	74.57	73.84	74.08	1,232,200	74.08
Mar 14, 2013	73.90	74.62	73.71	74.52	923,600	74.52
Mar 13, 2013	73.29	73.77	72.89	73.70	1,130,600	73.70
Mar 12, 2013	73.76	73.76	72.83	73.21	671,800	73.21
Mar 11, 2013	73.71	73.99	73.43	73.89	686,500	73.89
Mar 8, 2013	73.60	73.82	73.15	73.75	717,700	73.75
Mar 7, 2013	73.39	73.68	72.96	73.10	899,900	73.10
Mar 6, 2013	73.69	73.72	73.12	73.28	678,100	73.28
Mar 5, 2013	72.76	73.80	72.76	73.47	790,400	73.47
Mar 4, 2013	72.65	72.74	71.57	72.37	1,522,000	72.37
Mar 1, 2013	72.89	73.42	71.93	72.96	1,340,600	72.96
Feb 28, 2013	73.57	73.99	73.17	73.35	1,271,800	73.35
Feb 27, 2013	72.36	73.85	72.04	73.62	1,047,500	73.62
Feb 26, 2013	71.51	72.62	71.13	72.25	1,292,100	72.25
Feb 26, 2013	0.35 Dividend
Feb 25, 2013	73.43	73.64	71.38	71.40	1,842,600	71.05
Feb 22, 2013	71.93	73.45	71.90	73.12	2,486,100	72.76
Feb 21, 2013	71.85	72.04	71.30	71.62	1,557,300	71.27
Feb 20, 2013	72.97	73.13	72.16	72.22	1,764,300	71.87
Feb 19, 2013	72.80	73.25	72.33	72.86	1,081,300	72.50
Feb 15, 2013	71.91	72.82	71.87	72.56	1,544,800	72.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DOV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dover Corporation (DOV)