NYSE • USD
Dover Corporation (DOV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:48 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 169.09 | 170.68 | 168.55 | 169.84 | 169.84 | 1,257,000 |
Apr 18, 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 168.61 | 947,200 |
Apr 17, 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 169.50 | 1,024,400 |
Apr 16, 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 171.16 | 852,600 |
Apr 15, 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 170.67 | 626,000 |
Apr 12, 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 172.06 | 653,800 |
Apr 11, 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 173.28 | 617,000 |
Apr 10, 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 173.83 | 859,100 |
Apr 9, 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 177.35 | 809,600 |
Apr 8, 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 176.08 | 1,062,000 |
Apr 5, 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 175.84 | 828,400 |
Apr 4, 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 173.20 | 979,000 |
Apr 3, 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 174.35 | 1,281,700 |
Apr 2, 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 173.73 | 804,300 |
Apr 1, 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 175.53 | 746,500 |
Mar 28, 2024 | 177.40 | 178.02 | 176.46 | 177.19 | 177.19 | 879,500 |
Mar 27, 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 177.22 | 770,100 |
Mar 26, 2024 | 175.53 | 176.67 | 174.64 | 174.78 | 174.78 | 1,080,900 |
Mar 25, 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 175.36 | 748,500 |
Mar 22, 2024 | 178.14 | 178.26 | 176.07 | 176.41 | 176.41 | 994,300 |
Mar 21, 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 177.90 | 2,048,600 |
Mar 20, 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 175.55 | 935,800 |
Mar 19, 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 175.14 | 747,300 |
Mar 18, 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 174.42 | 805,000 |
Mar 15, 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 175.53 | 1,132,600 |
Mar 14, 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 175.07 | 1,032,300 |
Mar 13, 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 177.22 | 1,163,000 |
Mar 12, 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 175.27 | 1,177,200 |
Mar 11, 2024 | 170.54 | 171.44 | 169.08 | 170.94 | 170.94 | 563,100 |
Mar 8, 2024 | 172.60 | 173.55 | 170.50 | 171.03 | 171.03 | 844,900 |
Mar 7, 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 171.90 | 1,125,700 |
Mar 6, 2024 | 167.87 | 171.77 | 167.87 | 170.92 | 170.92 | 1,220,800 |
Mar 5, 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 167.27 | 1,114,700 |
Mar 4, 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 167.86 | 830,200 |
Mar 1, 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 167.30 | 1,022,800 |
Feb 29, 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 165.38 | 1,087,400 |
Feb 28, 2024 | 0.51 Dividend | |||||
Feb 28, 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 164.36 | 690,700 |
Feb 27, 2024 | 165.58 | 166.56 | 163.76 | 164.09 | 163.58 | 941,900 |
Feb 26, 2024 | 163.46 | 165.10 | 163.07 | 164.78 | 164.27 | 957,100 |
Feb 23, 2024 | 163.63 | 164.30 | 162.45 | 164.10 | 163.59 | 766,400 |
Feb 22, 2024 | 161.19 | 163.51 | 161.19 | 163.08 | 162.57 | 857,100 |
Feb 21, 2024 | 160.39 | 160.71 | 159.58 | 160.39 | 159.89 | 873,500 |
Feb 20, 2024 | 160.26 | 160.59 | 159.48 | 160.08 | 159.58 | 695,700 |
Feb 16, 2024 | 162.52 | 164.09 | 161.17 | 161.46 | 160.96 | 802,000 |
Feb 15, 2024 | 161.45 | 163.03 | 161.02 | 162.64 | 162.13 | 774,800 |
Feb 14, 2024 | 161.04 | 161.97 | 159.23 | 160.89 | 160.39 | 748,900 |
Feb 13, 2024 | 159.75 | 160.04 | 158.29 | 159.83 | 159.33 | 870,000 |
Feb 12, 2024 | 160.35 | 162.18 | 159.90 | 161.97 | 161.47 | 1,032,500 |
Feb 9, 2024 | 160.21 | 160.93 | 159.36 | 160.53 | 160.03 | 1,021,000 |
Feb 8, 2024 | 160.49 | 161.00 | 158.19 | 160.11 | 159.61 | 1,036,500 |
Feb 7, 2024 | 162.00 | 162.48 | 160.08 | 160.47 | 159.97 | 1,198,500 |
Feb 6, 2024 | 159.96 | 161.19 | 159.50 | 160.82 | 160.32 | 1,283,400 |
Feb 5, 2024 | 158.85 | 160.48 | 156.59 | 159.99 | 159.49 | 1,918,000 |
Feb 2, 2024 | 156.00 | 159.39 | 156.00 | 158.75 | 158.26 | 1,407,000 |
Feb 1, 2024 | 151.87 | 156.69 | 148.45 | 156.55 | 156.06 | 2,116,600 |
Jan 31, 2024 | 151.74 | 152.33 | 149.74 | 149.78 | 149.31 | 1,775,000 |
Jan 30, 2024 | 151.76 | 152.22 | 151.07 | 151.48 | 151.01 | 784,500 |
Jan 29, 2024 | 149.36 | 151.80 | 149.19 | 151.76 | 151.29 | 788,400 |
Jan 26, 2024 | 150.10 | 151.34 | 149.23 | 149.94 | 149.47 | 550,500 |
Jan 25, 2024 | 149.12 | 150.07 | 148.60 | 149.96 | 149.49 | 858,000 |
Jan 24, 2024 | 151.85 | 151.99 | 147.98 | 148.01 | 147.55 | 772,800 |
Jan 23, 2024 | 149.48 | 150.73 | 148.47 | 150.69 | 150.22 | 1,050,100 |
Jan 22, 2024 | 148.91 | 150.25 | 148.35 | 148.46 | 148.00 | 598,800 |
Jan 19, 2024 | 146.95 | 148.57 | 145.87 | 148.09 | 147.63 | 524,300 |
Jan 18, 2024 | 144.63 | 146.99 | 144.63 | 146.77 | 146.31 | 531,900 |
Jan 17, 2024 | 144.55 | 146.16 | 143.97 | 144.44 | 143.99 | 610,000 |
Jan 16, 2024 | 146.23 | 146.45 | 144.58 | 146.21 | 145.76 | 1,074,200 |
Jan 12, 2024 | 148.57 | 148.65 | 146.47 | 147.14 | 146.68 | 575,600 |
Jan 11, 2024 | 147.31 | 147.78 | 145.69 | 147.33 | 146.87 | 1,055,300 |
Jan 10, 2024 | 147.95 | 148.35 | 146.32 | 147.17 | 146.71 | 633,200 |
Jan 9, 2024 | 146.91 | 147.78 | 145.73 | 147.58 | 147.12 | 905,900 |
Jan 8, 2024 | 146.56 | 148.34 | 145.84 | 148.23 | 147.77 | 1,012,700 |
Jan 5, 2024 | 147.50 | 148.37 | 146.85 | 147.49 | 147.03 | 878,500 |
Jan 4, 2024 | 148.70 | 149.38 | 147.94 | 148.10 | 147.64 | 873,400 |
Jan 3, 2024 | 150.33 | 150.40 | 147.69 | 148.33 | 147.87 | 844,800 |
Jan 2, 2024 | 153.17 | 154.05 | 150.98 | 151.52 | 151.05 | 695,400 |
Dec 29, 2023 | 153.56 | 154.39 | 153.01 | 153.81 | 153.33 | 623,900 |
Dec 28, 2023 | 154.34 | 154.65 | 153.51 | 154.16 | 153.68 | 529,500 |
Dec 27, 2023 | 154.86 | 154.96 | 153.68 | 154.16 | 153.68 | 441,200 |
Dec 26, 2023 | 153.16 | 154.92 | 153.07 | 154.64 | 154.16 | 452,600 |
Dec 22, 2023 | 153.00 | 153.80 | 152.07 | 152.94 | 152.46 | 443,500 |
Dec 21, 2023 | 152.15 | 152.71 | 151.16 | 152.48 | 152.01 | 442,100 |
Dec 20, 2023 | 153.00 | 154.39 | 150.80 | 150.98 | 150.51 | 722,000 |
Dec 19, 2023 | 152.47 | 153.72 | 151.95 | 153.30 | 152.82 | 761,700 |
Dec 18, 2023 | 152.75 | 152.76 | 150.85 | 151.80 | 151.33 | 632,300 |
Dec 15, 2023 | 153.96 | 155.04 | 151.49 | 152.20 | 151.73 | 1,374,300 |
Dec 14, 2023 | 148.88 | 155.85 | 148.58 | 155.29 | 154.81 | 1,380,300 |
Dec 13, 2023 | 145.38 | 147.87 | 144.00 | 147.30 | 146.84 | 740,300 |
Dec 12, 2023 | 145.80 | 145.96 | 145.13 | 145.49 | 145.04 | 438,400 |
Dec 11, 2023 | 143.56 | 145.78 | 143.53 | 145.31 | 144.86 | 535,000 |
Dec 8, 2023 | 143.79 | 145.12 | 143.31 | 143.62 | 143.17 | 991,000 |
Dec 7, 2023 | 143.60 | 143.78 | 142.44 | 143.69 | 143.24 | 782,100 |
Dec 6, 2023 | 142.09 | 144.71 | 142.09 | 143.21 | 142.76 | 565,200 |
Dec 5, 2023 | 143.05 | 143.27 | 141.18 | 141.36 | 140.92 | 680,500 |
Dec 4, 2023 | 142.02 | 143.57 | 141.68 | 143.43 | 142.98 | 726,500 |
Dec 1, 2023 | 141.58 | 143.35 | 141.15 | 143.21 | 142.76 | 863,600 |
Nov 30, 2023 | 141.50 | 142.24 | 139.93 | 141.16 | 140.72 | 1,080,100 |
Nov 29, 2023 | 0.51 Dividend | |||||
Nov 29, 2023 | 140.96 | 142.14 | 140.44 | 140.77 | 140.33 | 749,700 |
Nov 28, 2023 | 138.87 | 140.82 | 137.73 | 140.09 | 139.15 | 1,071,400 |
Nov 27, 2023 | 138.82 | 139.79 | 137.96 | 139.04 | 138.10 | 515,800 |
Nov 24, 2023 | 138.40 | 139.71 | 138.25 | 139.69 | 138.75 | 264,900 |
Nov 22, 2023 | 138.86 | 139.39 | 138.10 | 138.56 | 137.63 | 546,400 |
Nov 21, 2023 | 137.86 | 139.04 | 137.38 | 138.48 | 137.55 | 758,700 |
Nov 20, 2023 | 137.75 | 138.27 | 136.50 | 138.25 | 137.32 | 733,800 |
Nov 17, 2023 | 138.44 | 138.53 | 137.11 | 137.79 | 136.86 | 788,900 |
Nov 16, 2023 | 138.82 | 139.95 | 137.11 | 137.54 | 136.61 | 637,200 |
Nov 15, 2023 | 137.00 | 140.99 | 136.13 | 138.83 | 137.89 | 1,151,700 |
Nov 14, 2023 | 133.77 | 136.89 | 133.77 | 136.80 | 135.88 | 805,700 |
Nov 13, 2023 | 131.14 | 132.38 | 130.75 | 131.47 | 130.58 | 762,500 |
Nov 10, 2023 | 131.44 | 132.03 | 130.07 | 131.63 | 130.74 | 700,600 |
Nov 9, 2023 | 131.30 | 131.48 | 130.09 | 130.79 | 129.91 | 838,600 |
Nov 8, 2023 | 130.66 | 130.92 | 129.63 | 130.11 | 129.23 | 1,017,300 |
Nov 7, 2023 | 132.30 | 132.30 | 130.29 | 130.47 | 129.59 | 865,300 |
Nov 6, 2023 | 134.13 | 135.15 | 131.41 | 132.76 | 131.87 | 859,800 |
Nov 3, 2023 | 135.14 | 136.51 | 134.34 | 134.36 | 133.45 | 709,800 |
Nov 2, 2023 | 130.97 | 134.27 | 130.21 | 133.26 | 132.36 | 916,400 |
Nov 1, 2023 | 130.26 | 130.60 | 127.50 | 129.08 | 128.21 | 860,400 |
Oct 31, 2023 | 127.63 | 129.99 | 127.25 | 129.95 | 129.07 | 960,600 |
Oct 30, 2023 | 129.16 | 129.92 | 127.50 | 128.42 | 127.55 | 834,000 |
Oct 27, 2023 | 130.49 | 131.58 | 128.13 | 128.42 | 127.55 | 595,500 |
Oct 26, 2023 | 130.80 | 131.99 | 129.30 | 130.55 | 129.67 | 1,014,400 |
Oct 25, 2023 | 131.13 | 131.29 | 128.37 | 130.08 | 129.20 | 1,192,300 |
Oct 24, 2023 | 135.96 | 135.96 | 128.54 | 132.33 | 131.44 | 2,283,500 |
Oct 23, 2023 | 134.78 | 136.25 | 133.82 | 133.85 | 132.95 | 1,503,700 |
Oct 20, 2023 | 134.40 | 135.40 | 133.59 | 134.69 | 133.78 | 1,251,000 |
Oct 19, 2023 | 135.62 | 137.14 | 134.07 | 134.43 | 133.52 | 761,900 |
Oct 18, 2023 | 140.48 | 141.72 | 135.55 | 135.83 | 134.91 | 762,100 |
Oct 17, 2023 | 139.95 | 142.80 | 139.77 | 141.59 | 140.64 | 664,800 |
Oct 16, 2023 | 139.67 | 141.41 | 139.37 | 140.78 | 139.83 | 651,400 |
Oct 13, 2023 | 140.61 | 140.85 | 136.97 | 138.12 | 137.19 | 655,300 |
Oct 12, 2023 | 142.95 | 143.26 | 140.16 | 140.22 | 139.28 | 874,200 |
Oct 11, 2023 | 141.41 | 142.34 | 141.24 | 142.18 | 141.22 | 750,800 |
Oct 10, 2023 | 140.87 | 142.40 | 139.38 | 141.03 | 140.08 | 824,000 |
Oct 9, 2023 | 138.18 | 140.84 | 137.67 | 140.37 | 139.42 | 648,200 |
Oct 6, 2023 | 137.69 | 140.17 | 137.04 | 138.89 | 137.95 | 907,600 |
Oct 5, 2023 | 138.44 | 139.68 | 136.57 | 138.31 | 137.38 | 774,300 |
Oct 4, 2023 | 137.61 | 138.86 | 136.45 | 137.92 | 136.99 | 715,500 |
Oct 3, 2023 | 137.17 | 137.90 | 136.50 | 137.78 | 136.85 | 551,300 |
Oct 2, 2023 | 139.04 | 139.88 | 137.10 | 137.68 | 136.75 | 765,600 |
Sep 29, 2023 | 141.90 | 141.90 | 139.07 | 139.51 | 138.57 | 733,600 |
Sep 28, 2023 | 140.84 | 142.10 | 139.86 | 140.69 | 139.74 | 843,000 |
Sep 27, 2023 | 140.97 | 141.17 | 139.29 | 140.59 | 139.64 | 706,600 |
Sep 26, 2023 | 141.45 | 142.34 | 139.80 | 139.80 | 138.86 | 890,000 |
Sep 25, 2023 | 140.82 | 143.63 | 140.82 | 142.54 | 141.58 | 847,300 |
Sep 22, 2023 | 141.60 | 142.56 | 140.07 | 141.35 | 140.40 | 968,300 |
Sep 21, 2023 | 142.81 | 143.21 | 141.42 | 141.56 | 140.61 | 843,300 |
Sep 20, 2023 | 145.06 | 146.47 | 143.34 | 143.50 | 142.53 | 626,900 |
Sep 19, 2023 | 143.17 | 144.09 | 142.46 | 143.75 | 142.78 | 586,600 |
Sep 18, 2023 | 144.36 | 144.66 | 143.14 | 143.53 | 142.56 | 646,900 |
Sep 15, 2023 | 144.42 | 145.25 | 143.00 | 144.45 | 143.48 | 1,357,800 |
Sep 14, 2023 | 142.63 | 144.35 | 142.10 | 144.16 | 143.19 | 951,100 |
Sep 13, 2023 | 141.04 | 141.46 | 140.05 | 141.20 | 140.25 | 800,200 |
Sep 12, 2023 | 139.53 | 141.73 | 138.75 | 140.87 | 139.92 | 706,100 |
Sep 11, 2023 | 142.67 | 142.98 | 139.03 | 140.22 | 139.28 | 848,000 |
Sep 8, 2023 | 141.54 | 143.01 | 141.18 | 142.11 | 141.15 | 808,100 |
Sep 7, 2023 | 142.94 | 143.78 | 141.16 | 141.72 | 140.77 | 681,300 |
Sep 6, 2023 | 143.30 | 144.99 | 143.06 | 143.86 | 142.89 | 753,400 |
Sep 5, 2023 | 148.62 | 148.62 | 143.75 | 143.78 | 142.81 | 719,500 |
Sep 1, 2023 | 149.48 | 149.95 | 148.17 | 148.70 | 147.70 | 902,400 |
Aug 31, 2023 | 148.47 | 149.72 | 148.23 | 148.30 | 147.30 | 905,300 |
Aug 30, 2023 | 0.51 Dividend | |||||
Aug 30, 2023 | 146.50 | 148.54 | 146.09 | 148.24 | 147.24 | 1,324,000 |
Aug 29, 2023 | 143.79 | 146.92 | 143.73 | 146.59 | 145.10 | 617,400 |
Aug 28, 2023 | 143.15 | 144.70 | 143.04 | 143.99 | 142.52 | 558,900 |
Aug 25, 2023 | 142.55 | 143.91 | 141.45 | 142.67 | 141.22 | 667,500 |
Aug 24, 2023 | 141.43 | 143.36 | 141.22 | 141.35 | 139.91 | 396,000 |
Aug 23, 2023 | 139.95 | 142.23 | 139.43 | 142.05 | 140.60 | 422,800 |
Aug 22, 2023 | 140.60 | 141.46 | 139.59 | 139.89 | 138.46 | 528,800 |
Aug 21, 2023 | 140.39 | 141.04 | 138.70 | 139.90 | 138.47 | 499,000 |
Aug 18, 2023 | 138.96 | 140.98 | 138.96 | 140.57 | 139.14 | 703,700 |
Aug 17, 2023 | 139.31 | 141.08 | 139.17 | 139.72 | 138.30 | 963,100 |
Aug 16, 2023 | 139.59 | 140.70 | 138.89 | 139.01 | 137.59 | 635,700 |
Aug 15, 2023 | 141.44 | 142.94 | 139.40 | 139.86 | 138.43 | 653,700 |
Aug 14, 2023 | 142.43 | 142.88 | 141.56 | 142.48 | 141.03 | 587,900 |
Aug 11, 2023 | 141.97 | 143.09 | 141.90 | 142.97 | 141.51 | 586,700 |
Aug 10, 2023 | 143.65 | 144.59 | 141.43 | 142.37 | 140.92 | 639,200 |
Aug 9, 2023 | 143.98 | 144.71 | 143.06 | 143.58 | 142.12 | 597,600 |
Aug 8, 2023 | 142.04 | 144.26 | 140.85 | 143.99 | 142.52 | 761,500 |
Aug 7, 2023 | 142.97 | 143.88 | 142.31 | 143.38 | 141.92 | 660,700 |
Aug 4, 2023 | 143.66 | 144.15 | 141.61 | 142.27 | 140.82 | 635,000 |
Aug 3, 2023 | 142.21 | 143.30 | 141.09 | 142.71 | 141.26 | 830,400 |
Aug 2, 2023 | 143.96 | 144.86 | 142.65 | 142.97 | 141.51 | 1,014,900 |
Aug 1, 2023 | 144.82 | 146.64 | 143.92 | 145.48 | 144.00 | 1,032,300 |
Jul 31, 2023 | 146.14 | 146.46 | 144.98 | 145.97 | 144.48 | 1,677,200 |
Jul 28, 2023 | 147.30 | 147.31 | 145.43 | 145.69 | 144.21 | 1,086,700 |
Jul 27, 2023 | 147.62 | 148.22 | 145.19 | 145.79 | 144.30 | 1,533,200 |
Jul 26, 2023 | 145.77 | 147.95 | 143.60 | 146.80 | 145.30 | 1,317,400 |
Jul 25, 2023 | 144.76 | 149.40 | 138.73 | 146.51 | 145.02 | 2,994,200 |
Jul 24, 2023 | 152.77 | 154.32 | 151.86 | 152.09 | 150.54 | 1,218,800 |
Jul 21, 2023 | 150.24 | 152.75 | 149.23 | 152.12 | 150.57 | 1,230,100 |
Jul 20, 2023 | 150.41 | 150.74 | 148.39 | 149.95 | 148.42 | 820,500 |
Jul 19, 2023 | 149.51 | 150.48 | 147.60 | 150.13 | 148.60 | 604,600 |
Jul 18, 2023 | 148.78 | 151.13 | 148.41 | 150.34 | 148.81 | 1,141,400 |
Jul 17, 2023 | 148.05 | 150.69 | 147.80 | 148.90 | 147.38 | 829,300 |
Jul 14, 2023 | 149.63 | 150.12 | 147.48 | 148.32 | 146.81 | 489,700 |
Jul 13, 2023 | 150.63 | 151.45 | 150.04 | 150.08 | 148.55 | 695,800 |
Jul 12, 2023 | 151.19 | 151.36 | 149.64 | 150.67 | 149.13 | 972,500 |
Jul 11, 2023 | 149.17 | 150.24 | 148.77 | 149.46 | 147.94 | 677,400 |
Jul 10, 2023 | 146.03 | 148.47 | 145.84 | 148.45 | 146.94 | 695,200 |
Jul 7, 2023 | 143.54 | 147.83 | 143.54 | 146.10 | 144.61 | 711,700 |
Jul 6, 2023 | 143.45 | 144.37 | 142.74 | 143.93 | 142.46 | 752,600 |
Jul 5, 2023 | 145.49 | 146.70 | 144.86 | 145.00 | 143.52 | 485,700 |
Jul 3, 2023 | 146.90 | 147.36 | 145.65 | 147.14 | 145.64 | 264,900 |
Jun 30, 2023 | 146.16 | 148.97 | 145.39 | 147.65 | 146.15 | 1,178,300 |
Jun 29, 2023 | 142.37 | 144.97 | 142.37 | 144.65 | 143.18 | 443,200 |
Jun 28, 2023 | 144.93 | 145.13 | 143.11 | 143.35 | 141.89 | 581,000 |
Jun 27, 2023 | 143.82 | 145.01 | 143.25 | 144.79 | 143.31 | 598,000 |
Jun 26, 2023 | 141.32 | 144.80 | 141.32 | 143.10 | 141.64 | 580,100 |
Jun 23, 2023 | 141.29 | 141.57 | 139.89 | 141.13 | 139.69 | 898,900 |
Jun 22, 2023 | 144.43 | 144.43 | 142.33 | 142.61 | 141.16 | 390,100 |
Jun 21, 2023 | 142.39 | 145.97 | 142.21 | 144.25 | 142.78 | 738,500 |
Jun 20, 2023 | 146.56 | 147.15 | 143.25 | 143.43 | 141.97 | 1,017,000 |
Jun 16, 2023 | 147.74 | 148.38 | 146.42 | 147.73 | 146.22 | 1,530,100 |
Jun 15, 2023 | 144.73 | 147.25 | 144.73 | 147.08 | 145.58 | 926,800 |
Jun 14, 2023 | 145.81 | 146.32 | 144.50 | 145.18 | 143.70 | 1,162,700 |
Jun 13, 2023 | 143.43 | 145.92 | 143.43 | 145.15 | 143.67 | 1,030,000 |
Jun 12, 2023 | 141.12 | 143.47 | 140.20 | 143.07 | 141.61 | 663,500 |
Jun 9, 2023 | 141.27 | 142.32 | 139.80 | 141.14 | 139.70 | 898,400 |
Jun 8, 2023 | 143.07 | 143.98 | 141.76 | 142.30 | 140.85 | 818,000 |
Jun 7, 2023 | 138.90 | 143.90 | 138.54 | 143.56 | 142.10 | 850,600 |
Jun 6, 2023 | 137.37 | 139.41 | 136.95 | 139.02 | 137.60 | 886,800 |
Jun 5, 2023 | 139.63 | 139.63 | 136.70 | 137.88 | 136.47 | 688,100 |
Jun 2, 2023 | 136.95 | 140.07 | 136.35 | 139.86 | 138.43 | 760,900 |
Jun 1, 2023 | 133.80 | 135.98 | 132.83 | 135.06 | 133.68 | 1,034,200 |
May 31, 2023 | 136.14 | 136.32 | 133.22 | 133.33 | 131.97 | 1,089,900 |
May 30, 2023 | 0.51 Dividend | |||||
May 30, 2023 | 137.22 | 137.63 | 135.79 | 136.94 | 135.54 | 670,400 |
May 26, 2023 | 135.82 | 137.43 | 135.08 | 137.03 | 135.13 | 629,700 |
May 25, 2023 | 136.37 | 137.57 | 134.42 | 135.22 | 133.35 | 678,300 |
May 24, 2023 | 138.84 | 138.84 | 135.40 | 135.64 | 133.76 | 1,021,800 |
May 23, 2023 | 139.33 | 140.78 | 137.87 | 139.32 | 137.39 | 672,600 |
May 22, 2023 | 139.36 | 140.53 | 137.87 | 140.20 | 138.26 | 484,400 |
May 19, 2023 | 141.86 | 142.18 | 139.31 | 139.47 | 137.54 | 683,500 |
May 18, 2023 | 139.59 | 141.18 | 139.24 | 140.83 | 138.88 | 809,000 |
May 17, 2023 | 138.53 | 140.75 | 138.19 | 139.85 | 137.91 | 657,000 |
May 16, 2023 | 138.54 | 138.63 | 137.19 | 137.52 | 135.62 | 880,300 |
May 15, 2023 | 139.00 | 140.01 | 138.02 | 139.57 | 137.64 | 839,800 |
May 12, 2023 | 140.29 | 140.63 | 137.67 | 138.76 | 136.84 | 839,700 |
May 11, 2023 | 139.68 | 140.46 | 137.54 | 139.31 | 137.38 | 863,900 |
May 10, 2023 | 143.39 | 144.58 | 139.15 | 140.97 | 139.02 | 579,400 |
May 9, 2023 | 143.49 | 145.03 | 141.49 | 142.63 | 140.66 | 683,600 |
May 8, 2023 | 145.38 | 145.38 | 143.24 | 144.03 | 142.04 | 517,300 |
May 5, 2023 | 144.04 | 145.15 | 143.37 | 144.51 | 142.51 | 608,700 |
May 4, 2023 | 144.57 | 144.75 | 141.15 | 141.95 | 139.99 | 660,000 |
May 3, 2023 | 145.40 | 147.10 | 143.97 | 144.40 | 142.40 | 764,400 |
May 2, 2023 | 145.23 | 147.15 | 142.95 | 144.74 | 142.74 | 738,300 |
May 1, 2023 | 146.06 | 147.38 | 145.80 | 146.41 | 144.38 | 622,400 |
Apr 28, 2023 | 144.81 | 146.19 | 144.49 | 146.16 | 144.14 | 1,130,600 |
Apr 27, 2023 | 141.58 | 144.94 | 140.96 | 144.58 | 142.58 | 998,700 |
Apr 26, 2023 | 147.07 | 147.16 | 140.10 | 140.81 | 138.86 | 1,771,100 |
Apr 25, 2023 | 147.92 | 148.97 | 145.45 | 145.46 | 143.45 | 907,200 |
Apr 24, 2023 | 147.59 | 148.96 | 147.58 | 148.60 | 146.54 | 683,000 |
Apr 21, 2023 | 147.85 | 148.08 | 146.25 | 147.68 | 145.64 | 406,500 |
Apr 20, 2023 | 146.18 | 148.13 | 146.18 | 147.22 | 145.18 | 544,700 |
Related Tickers
ITW Illinois Tool Works Inc.
250.46
+0.66%
NDSN Nordson Corporation
259.59
+0.18%
AOS A. O. Smith Corporation
86.07
-0.72%
EMR Emerson Electric Co.
108.58
-0.67%
GGG Graco Inc.
88.38
+0.33%
PNR Pentair plc
78.53
+0.06%
PH Parker-Hannifin Corporation
534.65
-0.64%
FELE Franklin Electric Co., Inc.
101.44
+0.93%
GRC The Gorman-Rupp Company
36.02
-0.06%
DCI Donaldson Company, Inc.
71.91
+0.36%