Dover Corp (NY: DOV )

164.78 USD -2.92 (-1.74%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 166.67 168.49 166.26 167.70 1,454,585 +0.73(+0.44%)
Sep 14, 2021 171.30 171.78 166.35 166.97 1,413,247 -3.73(-2.19%)
Sep 13, 2021 175.06 175.32 169.37 170.70 991,693 -2.86(-1.65%)
Sep 10, 2021 175.85 176.08 173.48 173.56 709,671 -1.28(-0.73%)
Sep 09, 2021 175.00 176.46 174.63 174.84 684,907 -0.01(-0.01%)
Sep 08, 2021 172.67 175.46 171.96 174.85 644,290 +2.08(+1.20%)
Sep 07, 2021 174.23 174.38 172.57 172.77 526,573 -2.16(-1.23%)
Sep 03, 2021 175.52 176.24 174.61 174.93 556,942 -1.06(-0.60%)
Sep 02, 2021 174.86 176.05 174.32 175.99 466,134 +2.10(+1.21%)
Sep 01, 2021 174.82 174.82 172.50 173.89 451,414 -0.47(-0.27%)
Aug 31, 2021 175.69 175.69 174.00 174.36 794,600 -1.43(-0.81%)
Aug 30, 2021 174.79 176.40 174.36 175.79 419,357 +1.20(+0.69%)
Aug 27, 2021 174.88 175.33 174.26 174.59 491,381 +0.55(+0.32%)
Aug 26, 2021 174.20 174.47 173.52 174.04 587,253 -0.42(-0.24%)
Aug 25, 2021 174.28 175.26 173.85 174.46 550,290 +0.23(+0.13%)
Aug 24, 2021 173.11 174.58 172.85 174.23 516,794 +1.13(+0.65%)
Aug 23, 2021 173.27 174.32 172.85 173.10 556,469 +0.40(+0.23%)
Aug 20, 2021 172.48 173.16 171.44 172.70 1,323,806 +0.28(+0.16%)
Aug 19, 2021 170.21 173.68 170.04 172.42 1,403,745 +0.91(+0.53%)
Aug 18, 2021 172.35 174.09 171.36 171.51 719,829 -1.51(-0.87%)
Aug 17, 2021 173.24 173.66 171.42 173.02 586,611 -0.94(-0.54%)
Aug 16, 2021 171.53 174.01 170.43 173.96 576,309 +2.32(+1.35%)
Aug 13, 2021 172.11 172.69 171.15 171.64 741,656 -0.42(-0.24%)
Aug 12, 2021 172.15 172.80 171.18 172.06 1,065,424 -0.43(-0.25%)
Aug 11, 2021 172.13 173.14 171.47 172.49 693,066 +0.74(+0.43%)
Aug 10, 2021 169.32 171.98 169.22 171.75 771,040 +2.69(+1.59%)
Aug 09, 2021 169.25 169.46 168.19 169.06 766,828 -0.43(-0.25%)
Aug 06, 2021 170.03 170.69 168.84 169.49 719,260 +0.30(+0.18%)
Aug 05, 2021 168.80 169.84 168.41 169.19 809,155 +1.12(+0.67%)
Aug 04, 2021 168.89 169.64 167.10 168.07 965,626 -1.60(-0.94%)
Aug 03, 2021 167.80 169.97 166.91 169.67 935,809 +2.73(+1.64%)
Aug 02, 2021 167.50 169.02 166.85 166.94 694,689 -0.18(-0.11%)
Jul 30, 2021 164.83 167.30 164.20 167.12 1,122,589 +2.01(+1.22%)
Jul 29, 2021 163.99 165.28 163.38 165.11 566,679 +2.15(+1.32%)
Jul 28, 2021 164.07 164.17 162.21 162.96 1,273,777 -0.87(-0.53%)
Jul 27, 2021 162.21 164.61 161.37 163.83 953,749 +0.92(+0.56%)
Jul 26, 2021 163.98 165.14 161.85 162.91 1,120,500 -1.38(-0.84%)
Jul 23, 2021 165.84 166.34 163.36 164.29 929,703 -0.54(-0.33%)
Jul 22, 2021 164.72 164.99 163.11 164.83 899,720 +0.74(+0.45%)
Jul 21, 2021 163.30 165.76 163.22 164.09 1,791,017 +1.95(+1.20%)
Jul 20, 2021 152.53 163.74 152.53 162.14 1,744,675 +10.17(+6.69%)
Jul 19, 2021 153.05 153.31 150.49 151.97 1,270,909 -2.98(-1.92%)
Jul 16, 2021 156.02 156.86 154.71 154.95 890,216 -0.70(-0.45%)
Jul 15, 2021 154.56 156.69 154.56 155.65 682,511 +0.35(+0.23%)
Jul 14, 2021 154.96 155.83 154.35 155.30 760,576 +0.89(+0.58%)
Jul 13, 2021 154.95 155.66 154.01 154.41 512,669 -0.47(-0.30%)
Jul 12, 2021 152.50 154.96 152.15 154.88 623,016 +1.42(+0.93%)
Jul 09, 2021 153.25 153.66 152.52 153.46 676,345 +2.32(+1.54%)
Jul 08, 2021 151.13 152.62 149.62 151.14 1,040,608 -1.94(-1.27%)
Jul 07, 2021 150.23 153.36 150.23 153.08 649,255 +2.51(+1.67%)
Jul 06, 2021 151.32 151.77 148.74 150.57 598,912 -1.23(-0.81%)
Jul 02, 2021 151.81 152.31 150.32 151.80 470,732 +0.84(+0.56%)
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.