Advertisement
Advertisement
U.S. Markets open in 3 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Dover Corporation (DOV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.85-11.56 (-6.59%)
At close: 04:00PM EST
163.87 +0.02 (+0.01%)
After hours: 04:30PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 2021170.52171.27163.40163.85163.851,728,800
Nov 29, 2021172.43173.90170.87171.80171.80785,900
Nov 29, 20210.5 Dividend
Nov 26, 2021171.42173.57170.69171.24170.74546,500
Nov 24, 2021175.10176.67174.29176.24175.73452,000
Nov 23, 2021176.14176.73174.72175.98175.47412,500
Nov 22, 2021176.30178.32175.84175.90175.39432,700
Nov 19, 2021177.50178.20175.97176.05175.54539,000
Nov 18, 2021175.78177.00175.02176.58176.06668,800
Nov 17, 2021176.43177.98174.42175.41174.90484,500
Nov 16, 2021173.78177.98173.78176.63176.11600,000
Nov 15, 2021173.00174.97172.00173.50172.99644,100
Nov 12, 2021171.98172.89169.91172.86172.36564,700
Nov 11, 2021174.69174.79170.86171.15170.65563,300
Nov 10, 2021175.39176.65174.36174.75174.24391,600
Nov 09, 2021173.25175.49172.97175.39174.88393,000
Nov 08, 2021173.06174.20171.56173.62173.11572,600
Nov 05, 2021173.65174.29170.88171.29170.79586,200
Nov 04, 2021170.82173.28170.73172.14171.64384,700
Nov 03, 2021170.77171.43168.51170.00169.50358,100
Nov 02, 2021170.29172.03169.83171.44170.94430,500
Nov 01, 2021169.30170.19167.91169.76169.26460,600
Oct 29, 2021168.64170.32167.99169.08168.59650,700
Oct 28, 2021166.19169.14166.02169.07168.58433,900
Oct 27, 2021167.96168.67165.46165.63165.15481,300
Oct 26, 2021168.94169.19167.35167.40166.91389,900
Oct 25, 2021168.49169.60167.66168.64168.15533,600
Oct 22, 2021170.18171.25169.08169.21168.72532,600
Oct 21, 2021167.70169.76166.52169.59169.09499,400
Oct 20, 2021169.50171.24167.80168.85168.361,037,200
Oct 19, 2021173.06174.23166.17167.91167.421,746,700
Oct 18, 2021164.03167.47163.92166.79166.301,031,600
Oct 15, 2021163.95166.54163.13165.11164.63887,800
Oct 14, 2021158.11162.80158.11162.51162.04657,900
Oct 13, 2021157.47158.23156.38157.38156.92563,900
Oct 12, 2021157.09159.14156.56157.09156.63625,600
Oct 11, 2021157.61158.80156.67156.67156.21522,600
Oct 08, 2021158.95158.95156.69157.84157.38546,100
Oct 07, 2021160.10161.16159.71159.80159.33707,500
Oct 06, 2021156.69159.21154.77159.07158.61681,800
Oct 05, 2021156.50159.14155.39158.12157.66671,800
Oct 04, 2021156.42158.31154.96155.99155.53683,300
Oct 01, 2021156.26158.11154.18156.88156.42548,300
Sep 30, 2021160.18160.19155.46155.50155.05803,500
Sep 29, 2021159.49159.95159.05159.30158.83471,400
Sep 28, 2021161.06161.06157.55158.84158.38757,500
Sep 27, 2021161.63162.88161.58161.66161.19614,100
Sep 24, 2021163.08163.57161.73161.90161.43376,300
Sep 23, 2021163.33164.67162.93163.54163.06579,400
Sep 22, 2021162.57163.77161.96162.25161.78693,000
Sep 21, 2021163.61163.61160.74161.24160.77585,700
Sep 20, 2021160.00162.76159.16162.54162.071,371,400
Sep 17, 2021163.11163.99161.48162.64162.171,402,300
Sep 16, 2021167.77167.87163.34164.25163.771,493,700
Sep 15, 2021166.67168.49166.27167.70167.211,454,600
Sep 14, 2021171.30171.78166.35166.97166.481,413,200
Sep 13, 2021175.06175.32169.36170.70170.20991,700
Sep 10, 2021175.85176.08173.47173.56173.05708,700
Sep 09, 2021175.00176.46174.63174.84174.33684,900
Sep 08, 2021172.67175.46171.96174.85174.34644,200
Sep 07, 2021174.23174.39172.57172.77172.27526,500
Sep 03, 2021175.52176.24174.61174.93174.42556,900
Sep 02, 2021174.86176.05174.32175.99175.48466,100
Sep 01, 2021174.82174.82172.50173.89173.38451,400
Aug 31, 2021175.69175.69174.00174.36173.85794,600
Aug 30, 2021174.79176.40174.36175.79175.28419,400
Aug 30, 20210.5 Dividend
Aug 27, 2021174.88175.33174.26174.59173.58491,400
Aug 26, 2021174.20174.47173.52174.04173.03587,300
Aug 25, 2021174.28175.26173.85174.46173.45550,300
Aug 24, 2021173.11174.58172.85174.23173.22516,800
Aug 23, 2021173.27174.32172.85173.10172.10556,500
Aug 20, 2021172.48173.16171.44172.70171.701,289,000
Aug 19, 2021170.21173.68170.04172.42171.421,403,700
Aug 18, 2021172.35174.09171.36171.51170.52719,800
Aug 17, 2021173.24173.66171.42173.02172.02586,600
Aug 16, 2021171.53174.01170.43173.96172.96576,200
Aug 13, 2021172.11172.69171.15171.64170.65741,600
Aug 12, 2021172.15172.80171.18172.06171.071,065,400
Aug 11, 2021172.13173.14171.47172.49171.49693,100
Aug 10, 2021169.32171.98169.22171.75170.76771,000
Aug 09, 2021169.25169.47168.19169.06168.08766,800
Aug 06, 2021170.03170.69168.84169.49168.51719,300
Aug 05, 2021168.80169.84168.41169.19168.21809,200
Aug 04, 2021168.89169.64167.10168.07167.10910,600
Aug 03, 2021167.80169.97166.91169.67168.69935,800
Aug 02, 2021167.50169.02166.85166.94165.98694,700
Jul 30, 2021164.83167.30164.20167.12166.151,122,600
Jul 29, 2021163.99165.28163.38165.11164.16566,700
Jul 28, 2021164.07164.17162.21162.96162.021,273,800
Jul 27, 2021162.21164.61161.37163.83162.88953,700
Jul 26, 2021163.98165.14161.85162.91161.971,120,500
Jul 23, 2021165.84166.34163.36164.29163.34929,700
Jul 22, 2021164.72164.99163.11164.83163.88899,700
Jul 21, 2021163.30165.76163.22164.09163.141,791,000
Jul 20, 2021152.53163.74152.53162.14161.201,744,700
Jul 19, 2021153.05153.31150.49151.97151.091,270,900
Jul 16, 2021156.02156.86154.72154.95154.06890,200
Jul 15, 2021154.56156.69154.56155.65154.75682,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement