DOV - Dover Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201991.8491.8490.5290.9090.90571,600
May 23, 201991.9091.9790.4491.0791.07838,600
May 22, 201994.7294.7292.8093.0493.041,102,300
May 21, 201994.8195.4894.6095.1995.19733,600
May 20, 201994.0594.6593.5494.3594.35670,100
May 17, 201995.2496.1194.4294.4594.45722,800
May 16, 201996.7096.8496.1896.4396.43670,500
May 15, 201995.2496.7894.6596.2296.221,030,400
May 14, 201994.6096.2794.6096.0996.091,087,700
May 13, 201994.9695.4593.7194.4894.481,094,300
May 10, 201995.7597.3094.6596.8196.811,081,700
May 09, 201995.9296.4894.8596.2496.24753,900
May 08, 201997.1298.1196.4396.8496.841,206,300
May 07, 201996.8297.4795.8997.2497.241,358,400
May 06, 201997.6398.1996.9697.9297.921,018,900
May 03, 201998.6099.4698.3499.3799.37974,300
May 02, 201997.0998.0296.4597.8897.88914,600
May 01, 201998.1598.5596.9997.3397.33812,700
Apr 30, 201997.9098.4897.0598.0498.042,291,800
Apr 29, 201997.8898.4897.2497.7597.75930,000
Apr 26, 201996.3497.2196.2797.0397.03755,600
Apr 25, 201996.6197.0595.5496.2296.221,367,900
Apr 24, 201997.7797.7997.1697.2697.26832,500
Apr 23, 201996.8297.8296.1897.5997.591,568,800
Apr 22, 201996.3497.0795.7896.3596.351,071,200
Apr 18, 201997.4098.8094.7497.7897.781,615,000
Apr 17, 201997.9298.0296.5996.8096.80944,900
Apr 16, 201996.9797.5696.5897.4997.49779,500
Apr 15, 201996.8196.9996.2996.7996.79706,900
Apr 12, 201996.4897.1396.0697.1397.13711,400
Apr 11, 201995.0896.0294.9295.8195.81944,200
Apr 10, 201994.8395.2094.3595.1895.18835,300
Apr 09, 201996.4096.4094.6794.8894.88800,500
Apr 08, 201996.0496.7395.7096.6896.68695,800
Apr 05, 201997.0397.6596.2096.5496.541,004,400
Apr 04, 201996.1596.9896.0096.8896.88525,500
Apr 03, 201996.3496.7595.8396.0196.01869,900
Apr 02, 201996.0596.2995.3695.8795.87640,900
Apr 01, 201994.9395.9894.5695.9695.96936,800
Mar 29, 201994.1194.5793.3693.8093.80888,100
Mar 28, 201992.5493.5492.3693.5193.51742,800
Mar 27, 201992.2192.4391.2392.2592.251,064,400
Mar 26, 201991.9792.5991.5192.0992.09992,900
Mar 25, 201990.4891.3890.3791.1491.14920,200
Mar 22, 201992.1092.1490.2790.3090.30688,800
Mar 21, 201991.2892.7791.2192.4692.46563,900
Mar 20, 201992.2592.5191.1391.3491.341,007,600
Mar 19, 201993.0593.6291.9392.4592.451,098,600
Mar 18, 201990.9292.6190.6392.5392.53835,400
Mar 15, 201990.7291.2290.2890.6990.691,211,200
Mar 14, 201991.3991.3990.4790.7290.721,203,700
Mar 13, 201990.2591.6390.0691.4091.40947,800
Mar 12, 201990.6990.7290.1190.4490.441,074,100
Mar 11, 201989.2290.5489.0990.5490.54700,700
Mar 08, 201989.5089.6788.7189.2789.271,283,000
Mar 07, 201991.0591.0589.6090.1890.181,017,500
Mar 06, 201990.8491.1490.5790.9690.96845,300
Mar 05, 201991.1791.5390.6790.7290.72664,600
Mar 04, 201991.4391.7790.3991.2091.20931,800
Mar 01, 201991.2591.3990.3890.9890.98784,200
Feb 28, 201990.5190.8189.8890.5390.531,000,500
Feb 27, 201990.5090.9789.9690.7290.72926,500
Feb 27, 20190.48 Dividend
Feb 26, 201992.0492.3091.1791.2290.74866,200
Feb 25, 201992.9193.2092.3592.4691.97651,600
Feb 22, 201991.9792.4591.4492.3391.84814,700
Feb 21, 201991.6691.7891.0491.5791.09850,600
Feb 20, 201991.6492.1091.0492.0891.601,035,300
Feb 19, 201990.7791.9590.5691.4290.941,022,300
Feb 15, 201990.7991.2690.5591.2090.721,083,000
Feb 14, 201989.7190.6389.3890.0789.601,152,400
Feb 13, 201990.1590.7889.8590.1089.631,742,100
Feb 12, 201988.1490.4688.0590.0189.541,570,300
Feb 11, 201986.9487.4686.5787.3986.931,840,000
Feb 08, 201986.6886.9886.1386.8286.36840,400
Feb 07, 201987.5487.8386.4186.9286.461,570,300
Feb 06, 201988.0688.2987.7287.9387.471,037,300
Feb 05, 201987.1388.1987.1388.1987.731,307,800
Feb 04, 201987.1687.6486.9287.2986.831,447,200
Feb 01, 201988.1588.8087.4087.6187.151,087,200
Jan 31, 201988.8490.1087.5887.8387.372,643,900
Jan 30, 201987.1189.7786.2588.8288.352,173,100
Jan 29, 201985.4786.5182.5286.1685.712,569,200
Jan 28, 201978.5679.2477.9579.2478.821,515,300
Jan 25, 201980.1580.3179.4379.4879.06930,400
Jan 24, 201978.8779.4278.3079.1878.761,140,100
Jan 23, 201979.6480.1578.3178.8278.41911,500
Jan 22, 201979.8879.9778.6479.2978.87809,100
Jan 18, 201979.7281.0079.3080.6980.271,011,200
Jan 17, 201977.4179.4077.4179.0678.64878,800
Jan 16, 201978.3978.7377.6677.7377.32824,200
Jan 15, 201978.1378.5077.6578.1077.69579,800
Jan 14, 201977.3878.4277.1678.0677.651,091,700
Jan 11, 201977.1978.0876.9477.8677.451,291,000
Jan 10, 201976.7577.5875.9177.4877.071,130,100
Jan 09, 201975.9676.8575.8676.3575.95868,100
Jan 08, 201974.5375.6374.2475.5675.161,125,500
Jan 07, 201973.2474.5972.3373.9373.541,446,000
Jan 04, 201970.8773.0070.6172.9672.581,316,100
Jan 03, 201971.0171.0569.1469.7969.421,154,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...