DOV - Dover Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201992.0892.4390.5090.9390.93736,700
Aug 21, 201992.4592.7791.2491.6891.68697,100
Aug 20, 201990.9791.6490.2691.3091.30629,200
Aug 19, 201991.8591.8590.9991.2491.24884,900
Aug 16, 201989.5291.2689.3990.7290.72595,000
Aug 15, 201988.3789.1087.8989.0089.00653,800
Aug 14, 201989.7390.2788.1688.2988.29967,400
Aug 13, 201989.6792.9689.4691.2891.28556,100
Aug 12, 201991.7491.8690.0190.1290.12521,300
Aug 09, 201992.3793.0191.6692.1992.19834,700
Aug 08, 201991.2192.9090.8792.4292.42958,000
Aug 07, 201989.7290.7488.9190.4990.49926,600
Aug 06, 201990.4691.3489.7691.0091.00789,300
Aug 05, 201991.3391.3989.2589.9089.901,108,500
Aug 02, 201994.5495.0892.5892.7592.75879,700
Aug 01, 201996.6696.9994.1394.3994.391,113,800
Jul 31, 201997.6997.9795.9496.8596.85913,500
Jul 30, 201995.0797.8995.0797.8997.89624,500
Jul 29, 201998.3598.3596.7096.7796.77557,300
Jul 26, 201998.3898.9798.0098.2198.21631,600
Jul 25, 201997.8198.9396.7598.7898.781,179,800
Jul 24, 201997.1098.0396.2997.7197.711,047,600
Jul 23, 201997.8498.2296.5498.1198.111,318,500
Jul 22, 201998.1398.6796.8197.2097.201,277,800
Jul 19, 201997.8899.1397.7398.1298.121,184,400
Jul 18, 201994.9898.4893.7697.2297.221,964,200
Jul 17, 201999.0899.0895.2795.4695.461,346,000
Jul 16, 201999.0299.8198.6399.3299.32651,700
Jul 15, 201999.97100.1099.0099.3499.34644,300
Jul 12, 201998.02100.0997.97100.06100.06854,900
Jul 11, 201998.5998.9496.7297.6397.631,140,400
Jul 10, 2019101.08101.1798.5098.5498.54993,300
Jul 09, 2019100.44100.78100.04100.39100.391,003,300
Jul 08, 2019102.50102.50100.75101.26101.26731,600
Jul 05, 2019102.57103.09101.50102.74102.741,019,100
Jul 03, 2019102.34103.47102.23103.39103.39643,500
Jul 02, 2019102.49103.19101.83102.19102.191,508,200
Jul 01, 2019101.30102.69100.60102.34102.341,569,900
Jun 28, 201998.80100.4398.59100.20100.201,917,000
Jun 27, 201998.5598.6297.6998.5498.54788,200
Jun 26, 201998.6599.1298.0998.3598.35596,300
Jun 25, 201997.9798.6797.5298.6198.61709,200
Jun 24, 201997.5098.2996.8797.9597.95656,000
Jun 21, 201998.1398.2697.0997.2297.221,344,000
Jun 20, 201998.0098.4996.9698.0598.05954,700
Jun 19, 201996.5397.3295.7196.9496.94609,200
Jun 18, 201996.0197.0395.8596.3696.36642,700
Jun 17, 201996.0196.3395.3895.4195.41429,900
Jun 14, 201996.4496.9995.3296.0796.07432,700
Jun 13, 201996.9897.2796.1496.7896.78874,600
Jun 12, 201996.3896.7595.8796.5496.54433,500
Jun 11, 201997.6798.4496.2596.3796.37756,900
Jun 10, 201996.7897.1296.4696.5996.59545,100
Jun 07, 201995.3596.3294.9796.0596.05513,400
Jun 06, 201995.3295.6594.4394.7194.71906,600
Jun 05, 201994.4595.5394.0095.4295.42763,400
Jun 04, 201992.2194.1492.1594.1294.12967,800
Jun 03, 201989.6591.9589.5991.2591.251,497,900
May 31, 201989.2690.6389.1789.4189.411,260,900
May 30, 201990.0590.9189.8890.3390.33554,000
May 30, 20190.48 Dividend
May 29, 201989.3790.4588.7590.3689.881,241,600
May 28, 201991.1191.1189.9189.9989.51844,300
May 24, 201991.8491.8490.5290.9090.42571,600
May 23, 201991.9091.9790.4491.0790.59838,600
May 22, 201994.7294.7292.8093.0492.551,102,300
May 21, 201994.8195.4894.6095.1994.68733,600
May 20, 201994.0594.6593.5494.3593.85670,100
May 17, 201995.2496.1194.4294.4593.95722,800
May 16, 201996.7096.8496.1896.4395.92670,500
May 15, 201995.2496.7894.6596.2295.711,030,400
May 14, 201994.6096.2794.6096.0995.581,087,700
May 13, 201994.9695.4593.7194.4893.981,094,300
May 10, 201995.7597.3094.6596.8196.301,081,700
May 09, 201995.9296.4894.8596.2495.73753,900
May 08, 201997.1298.1196.4396.8496.331,206,300
May 07, 201996.8297.4795.8997.2496.721,358,400
May 06, 201997.6398.1996.9697.9297.401,018,900
May 03, 201998.6099.4698.3499.3798.84974,300
May 02, 201997.0998.0296.4597.8897.36914,600
May 01, 201998.1598.5596.9997.3396.81812,700
Apr 30, 201997.9098.4897.0598.0497.522,291,800
Apr 29, 201997.8898.4897.2497.7597.23930,000
Apr 26, 201996.3497.2196.2797.0396.51755,600
Apr 25, 201996.6197.0595.5496.2295.711,367,900
Apr 24, 201997.7797.7997.1697.2696.74832,500
Apr 23, 201996.8297.8296.1897.5997.071,568,800
Apr 22, 201996.3497.0795.7896.3595.841,071,200
Apr 18, 201997.4098.8094.7497.7897.261,615,000
Apr 17, 201997.9298.0296.5996.8096.29944,900
Apr 16, 201996.9797.5696.5897.4996.97779,500
Apr 15, 201996.8196.9996.2996.7996.28706,900
Apr 12, 201996.4897.1396.0697.1396.61711,400
Apr 11, 201995.0896.0294.9295.8195.30944,200
Apr 10, 201994.8395.2094.3595.1894.67835,300
Apr 09, 201996.4096.4094.6794.8894.38800,500
Apr 08, 201996.0496.7395.7096.6896.17695,800
Apr 05, 201997.0397.6596.2096.5496.031,004,400
Apr 04, 201996.1596.9896.0096.8896.37525,500
Apr 03, 201996.3496.7595.8396.0195.50869,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...