|
Dover Corporation - [Ticker: DOV] | | Last Trade | 84.79 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.75 (+1.01%) | Open | 84.20 | High | 84.91 | Low | 83.95 | Volume | 690,073 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 94.81 x 300 - 94.83 x 100 | Former Close | 84.04 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DOV quotes from 2000-01-01 to 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 919,000 | 41.15 | 42.39 | 41.01 | 42.14 | 00:00:00 | 2004-04-23 | 770,100 | 42.20 | 42.28 | 41.45 | 41.90 | 00:00:00 | 2004-04-26 | 649,600 | 41.90 | 42.34 | 41.79 | 41.84 | 00:00:00 | 2004-04-27 | 899,100 | 41.95 | 42.81 | 41.88 | 42.00 | 00:00:00 | 2004-04-28 | 959,800 | 42.00 | 42.00 | 41.16 | 41.45 | 00:00:00 | 2004-04-29 | 892,000 | 41.40 | 41.77 | 40.97 | 41.09 | 00:00:00 | 2004-04-30 | 801,400 | 41.25 | 41.30 | 39.92 | 40.03 | 00:00:00 | 2004-05-03 | 862,600 | 40.05 | 40.65 | 39.81 | 40.18 | 00:00:00 | 2004-05-04 | 888,300 | 40.18 | 40.35 | 39.73 | 40.16 | 00:00:00 | 2004-05-05 | 1,711,200 | 40.08 | 40.15 | 38.99 | 39.05 | 00:00:00 | 2004-05-06 | 704,000 | 38.96 | 39.38 | 38.67 | 39.03 | 00:00:00 | 2004-05-07 | 819,300 | 38.85 | 39.05 | 37.85 | 37.95 | 00:00:00 | 2004-05-10 | 1,174,800 | 37.50 | 38.00 | 36.50 | 36.78 | 00:00:00 | 2004-05-11 | 1,111,000 | 36.79 | 37.26 | 36.79 | 37.11 | 00:00:00 | 2004-05-12 | 802,600 | 37.16 | 37.23 | 36.24 | 37.08 | 00:00:00 | 2004-05-13 | 626,300 | 36.70 | 37.50 | 36.55 | 37.08 | 00:00:00 | 2004-05-14 | 611,400 | 36.90 | 37.35 | 36.50 | 36.99 | 00:00:00 | 2004-05-17 | 966,700 | 36.45 | 36.45 | 35.50 | 36.12 | 00:00:00 | 2004-05-18 | 689,600 | 36.06 | 36.88 | 36.06 | 36.88 | 00:00:00 | 2004-05-19 | 795,000 | 36.96 | 37.61 | 36.62 | 36.64 | 00:00:00 | 2004-05-20 | 1,024,500 | 36.57 | 36.59 | 36.03 | 36.03 | 00:00:00 | 2004-05-21 | 735,800 | 36.47 | 36.69 | 36.23 | 36.49 | 00:00:00 | 2004-05-24 | 914,300 | 36.95 | 37.48 | 36.70 | 37.23 | 00:00:00 | 2004-05-25 | 924,900 | 37.25 | 38.31 | 37.06 | 38.20 | 00:00:00 | 2004-05-26 | 925,900 | 37.90 | 38.60 | 37.90 | 38.50 | 00:00:00 | 2004-05-27 | 1,055,300 | 39.08 | 39.51 | 38.72 | 38.99 | 00:00:00 | 2004-05-28 | 448,200 | 39.10 | 39.22 | 38.85 | 38.96 | 00:00:00 | 2004-06-01 | 1,054,600 | 38.61 | 38.86 | 38.14 | 38.67 | 00:00:00 | 2004-06-02 | 679,800 | 39.05 | 39.55 | 38.74 | 39.37 | 00:00:00 | 2004-06-03 | 576,800 | 39.25 | 39.34 | 38.78 | 38.91 | 00:00:00 | 2004-06-04 | 681,700 | 39.12 | 39.63 | 39.05 | 39.50 | 00:00:00 | 2004-06-07 | 862,500 | 39.63 | 40.70 | 39.60 | 40.70 | 00:00:00 | 2004-06-08 | 1,584,000 | 40.70 | 41.20 | 40.46 | 41.20 | 00:00:00 | 2004-06-09 | 2,672,400 | 41.10 | 42.10 | 41.05 | 41.80 | 00:00:00 | 2004-06-10 | 999,100 | 41.75 | 42.20 | 41.57 | 41.76 | 00:00:00 | 2004-06-14 | 1,020,600 | 41.45 | 41.64 | 40.60 | 40.85 | 00:00:00 | 2004-06-15 | 994,200 | 41.10 | 41.50 | 41.03 | 41.29 | 00:00:00 | 2004-06-16 | 866,000 | 41.28 | 41.67 | 41.01 | 41.43 | 00:00:00 | 2004-06-17 | 726,000 | 41.43 | 41.43 | 40.93 | 41.33 | 00:00:00 | 2004-06-18 | 554,700 | 41.11 | 41.93 | 41.01 | 41.26 | 00:00:00 | 2004-06-21 | 432,900 | 41.10 | 41.32 | 40.86 | 40.89 | 00:00:00 | 2004-06-22 | 957,500 | 40.77 | 41.09 | 40.68 | 41.05 | 00:00:00 | 2004-06-23 | 751,700 | 41.05 | 41.75 | 40.92 | 41.72 | 00:00:00 | 2004-06-24 | 518,000 | 41.72 | 41.73 | 41.38 | 41.45 | 00:00:00 | 2004-06-25 | 970,000 | 41.49 | 41.98 | 41.18 | 41.63 | 00:00:00 | 2004-06-28 | 927,700 | 41.90 | 42.40 | 41.62 | 41.82 | 00:00:00 | 2004-06-29 | 816,900 | 41.66 | 41.76 | 41.51 | 41.67 | 00:00:00 | 2004-06-30 | 809,700 | 41.80 | 42.10 | 41.64 | 42.10 | 00:00:00 | 2004-07-01 | 787,100 | 42.26 | 42.37 | 41.36 | 41.73 | 00:00:00 | 2004-07-02 | 623,200 | 41.60 | 41.61 | 40.53 | 40.92 | 00:00:00 | 2004-07-06 | 557,500 | 40.67 | 40.73 | 40.25 | 40.50 | 00:00:00 | 2004-07-07 | 462,600 | 40.50 | 41.00 | 40.50 | 40.88 | 00:00:00 | 2004-07-08 | 433,000 | 40.70 | 40.83 | 40.20 | 40.20 | 00:00:00 | 2004-07-09 | 496,000 | 40.45 | 41.07 | 40.35 | 41.03 | 00:00:00 | 2004-07-12 | 473,700 | 41.00 | 41.05 | 40.36 | 40.64 | 00:00:00 | 2004-07-13 | 815,900 | 40.70 | 40.84 | 40.28 | 40.31 | 00:00:00 | 2004-07-14 | 844,600 | 40.10 | 40.14 | 39.45 | 39.64 | 00:00:00 | 2004-07-15 | 823,000 | 39.64 | 39.92 | 39.29 | 39.34 | 00:00:00 | 2004-07-16 | 1,728,000 | 39.45 | 39.47 | 38.14 | 38.68 | 00:00:00 | 2004-07-19 | 1,421,300 | 39.10 | 39.34 | 38.35 | 38.60 | 00:00:00 | 2004-07-20 | 2,062,600 | 39.76 | 40.16 | 39.48 | 39.80 | 00:00:00 | 2004-07-21 | 2,268,700 | 39.97 | 41.20 | 39.81 | 40.45 | 00:00:00 | 2004-07-22 | 1,366,600 | 40.45 | 40.45 | 39.06 | 39.70 | 00:00:00 | 2004-07-23 | 998,000 | 39.65 | 39.65 | 38.77 | 38.97 | 00:00:00 | 2004-07-26 | 906,500 | 39.10 | 39.12 | 38.48 | 38.55 | 00:00:00 | 2004-07-27 | 980,500 | 38.73 | 39.30 | 38.27 | 39.20 | 00:00:00 | 2004-07-28 | 794,500 | 39.25 | 39.43 | 38.78 | 39.23 | 00:00:00 | 2004-07-29 | 711,500 | 39.50 | 39.83 | 39.40 | 39.66 | 00:00:00 | 2004-07-30 | 417,300 | 39.72 | 39.78 | 39.44 | 39.68 | 00:00:00 | 2004-08-02 | 515,700 | 39.43 | 39.72 | 39.14 | 39.62 | 00:00:00 | 2004-08-03 | 622,600 | 39.62 | 39.71 | 39.25 | 39.33 | 00:00:00 | 2004-08-04 | 532,900 | 39.22 | 39.50 | 38.92 | 39.25 | 00:00:00 | 2004-08-05 | 512,600 | 39.32 | 39.38 | 38.50 | 38.51 | 00:00:00 | 2004-08-06 | 1,116,200 | 38.05 | 38.09 | 37.55 | 37.78 | 00:00:00 | 2004-08-09 | 745,400 | 38.00 | 38.34 | 37.62 | 37.95 | 00:00:00 | 2004-08-10 | 1,420,200 | 37.96 | 38.25 | 37.81 | 38.25 | 00:00:00 | 2004-08-11 | 1,182,600 | 38.00 | 38.01 | 37.13 | 37.66 | 00:00:00 | 2004-08-12 | 1,386,500 | 37.61 | 37.65 | 37.03 | 37.07 | 00:00:00 | 2004-08-13 | 529,200 | 37.32 | 37.32 | 36.67 | 36.82 | 00:00:00 | 2004-08-16 | 736,800 | 36.95 | 37.82 | 36.89 | 37.67 | 00:00:00 | 2004-08-17 | 891,200 | 37.75 | 38.50 | 37.72 | 38.07 | 00:00:00 | 2004-08-18 | 591,600 | 38.05 | 38.41 | 37.75 | 38.38 | 00:00:00 | 2004-08-19 | 916,100 | 38.35 | 38.51 | 38.12 | 38.46 | 00:00:00 | 2004-08-20 | 496,100 | 38.32 | 38.84 | 38.17 | 38.68 | 00:00:00 | 2004-08-23 | 576,300 | 38.65 | 38.95 | 38.28 | 38.31 | 00:00:00 | 2004-08-24 | 318,400 | 38.65 | 38.84 | 38.17 | 38.42 | 00:00:00 | 2004-08-25 | 519,800 | 38.44 | 38.82 | 38.00 | 38.70 | 00:00:00 | 2004-08-26 | 277,900 | 38.75 | 38.85 | 38.56 | 38.77 | 00:00:00 | 2004-08-27 | 228,100 | 38.85 | 38.96 | 38.57 | 38.77 | 00:00:00 | 2004-08-30 | 299,300 | 38.85 | 38.85 | 38.20 | 38.20 | 00:00:00 | 2004-08-31 | 782,200 | 38.35 | 38.45 | 37.51 | 37.73 | 00:00:00 | 2004-09-01 | 1,035,300 | 38.35 | 38.41 | 37.89 | 38.20 | 00:00:00 | 2004-09-02 | 1,292,000 | 38.00 | 39.08 | 37.80 | 38.95 | 00:00:00 | 2004-09-03 | 822,000 | 38.96 | 38.97 | 38.73 | 38.85 | 00:00:00 | 2004-09-07 | 800,300 | 39.05 | 39.47 | 38.67 | 39.02 | 00:00:00 | 2004-09-08 | 569,000 | 39.05 | 39.05 | 38.34 | 38.38 | 00:00:00 | 2004-09-09 | 893,400 | 38.65 | 38.78 | 37.98 | 38.48 | 00:00:00 | 2004-09-10 | 619,400 | 38.29 | 38.71 | 38.14 | 38.66 | 00:00:00 | 2004-09-13 | 686,300 | 38.75 | 39.47 | 38.55 | 39.02 | 00:00:00 | 2004-09-14 | 494,100 | 39.12 | 39.12 | 38.76 | 38.88 | 00:00:00 | 2004-09-15 | 596,200 | 38.76 | 38.81 | 38.33 | 38.51 | 00:00:00 | 2004-09-16 | 443,300 | 38.63 | 39.18 | 38.55 | 38.90 | 00:00:00 | 2004-09-17 | 620,100 | 39.00 | 39.42 | 38.95 | 39.04 | 00:00:00 | 2004-09-20 | 408,100 | 38.99 | 39.12 | 38.60 | 38.70 | 00:00:00 | 2004-09-21 | 564,600 | 38.90 | 39.25 | 38.75 | 39.10 | 00:00:00 | 2004-09-22 | 666,500 | 38.75 | 38.81 | 38.27 | 38.35 | 00:00:00 | 2004-09-23 | 577,600 | 38.25 | 38.25 | 37.74 | 37.86 | 00:00:00 | 2004-09-24 | 687,700 | 37.77 | 37.98 | 37.56 | 37.74 | 00:00:00 | 2004-09-27 | 637,400 | 37.77 | 37.82 | 37.27 | 37.51 | 00:00:00 | 2004-09-28 | 865,500 | 37.43 | 37.90 | 37.07 | 37.83 | 00:00:00 | 2004-09-29 | 1,379,600 | 37.70 | 38.77 | 37.68 | 38.65 | 00:00:00 | 2004-09-30 | 926,300 | 38.70 | 39.08 | 38.38 | 38.87 | 00:00:00 | 2004-10-01 | 1,061,700 | 39.07 | 39.95 | 38.80 | 39.65 | 00:00:00 | 2004-10-04 | 712,800 | 39.57 | 40.43 | 39.33 | 39.96 | 00:00:00 | 2004-10-05 | 587,100 | 40.14 | 40.25 | 39.49 | 39.67 | 00:00:00 | 2004-10-06 | 820,500 | 39.59 | 40.13 | 39.40 | 40.13 | 00:00:00 | 2004-10-07 | 1,060,800 | 40.10 | 40.13 | 38.84 | 38.91 | 00:00:00 | 2004-10-08 | 1,029,900 | 38.47 | 38.80 | 37.80 | 37.99 | 00:00:00 | 2004-10-11 | 599,500 | 38.21 | 38.36 | 37.99 | 38.25 | 00:00:00 | 2004-10-12 | 1,184,100 | 38.20 | 38.20 | 37.64 | 37.71 | 00:00:00 | 2004-10-13 | 950,700 | 38.10 | 38.26 | 37.43 | 37.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|