Indicators

Dover Corp (NY: DOV )

178.03 -2.93 (-1.62%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.79	19.85	19.67	19.72	885,389	-0.02(-0.08%)
May 27, 2004	19.78	20.00	19.60	19.74	2,084,676	+0.25(+1.27%)
May 26, 2004	19.19	19.54	19.19	19.49	1,829,055	+0.15(+0.79%)
May 25, 2004	18.86	19.39	18.76	19.34	1,827,079	+0.49(+2.61%)
May 24, 2004	18.70	18.97	18.58	18.85	1,806,140	+0.37(+2.03%)
May 21, 2004	18.46	18.57	18.34	18.47	1,453,525	+0.23(+1.28%)
May 20, 2004	18.51	18.52	18.24	18.24	2,023,833	-0.31(-1.66%)
May 19, 2004	18.71	19.04	18.54	18.55	1,570,470	-0.12(-0.65%)
May 18, 2004	18.25	18.67	18.25	18.67	1,362,259	+0.38(+2.10%)
May 17, 2004	18.45	18.45	17.97	18.28	1,909,652	-0.44(-2.35%)
May 14, 2004	18.68	18.91	18.48	18.73	1,207,780	-0.05(-0.24%)
May 13, 2004	18.58	18.98	18.50	18.77	1,237,214	+0.00(+0.00%)
May 12, 2004	18.81	18.85	18.35	18.77	1,585,484	-0.02(-0.08%)
May 11, 2004	18.62	18.86	18.62	18.79	2,194,708	+0.17(+0.90%)
May 10, 2004	18.98	19.24	18.48	18.62	2,320,740	-0.59(-3.08%)
May 07, 2004	19.67	19.77	19.16	19.21	1,618,473	-0.55(-2.77%)
May 06, 2004	19.72	19.93	19.58	19.76	1,390,706	-0.01(-0.05%)
May 05, 2004	20.29	20.32	19.74	19.77	3,380,364	-0.56(-2.76%)
May 04, 2004	20.34	20.43	20.11	20.33	1,754,778	-0.01(-0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.