TR4DER - Dover Corporation [DOV] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	950,700	38.10	38.26	37.43	37.53	00:00:00
2004-10-14	778,500	37.45	37.59	36.84	36.90	00:00:00
2004-10-15	955,700	37.00	37.25	36.79	36.87	00:00:00
2004-10-18	1,508,100	36.67	36.70	36.21	36.44	00:00:00
2004-10-19	1,173,700	36.55	37.47	36.28	36.36	00:00:00
2004-10-20	3,094,800	36.30	37.48	35.12	37.02	00:00:00
2004-10-21	1,968,700	37.02	37.50	36.07	37.11	00:00:00
2004-10-22	1,162,600	37.30	37.68	36.89	36.91	00:00:00
2004-10-25	848,700	36.80	36.93	36.41	36.83	00:00:00
2004-10-26	1,255,100	36.70	37.43	36.34	37.39	00:00:00
2004-10-27	1,517,400	37.31	38.09	37.00	38.01	00:00:00
2004-10-28	1,147,700	38.02	38.44	37.48	38.44	00:00:00
2004-10-29	1,406,300	38.29	39.29	38.28	39.27	00:00:00
2004-11-01	839,400	39.27	39.29	38.96	39.19	00:00:00
2004-11-02	878,600	39.19	39.85	39.03	39.50	00:00:00
2004-11-03	968,100	39.85	39.99	39.58	39.78	00:00:00
2004-11-04	855,500	39.86	40.75	39.65	40.50	00:00:00
2004-11-05	548,500	40.99	40.99	40.60	40.86	00:00:00
2004-11-08	878,300	40.86	41.04	40.42	40.92	00:00:00
2004-11-09	498,200	40.93	40.98	40.51	40.80	00:00:00
2004-11-10	489,100	40.85	40.91	40.47	40.58	00:00:00
2004-11-11	717,400	40.83	41.80	40.75	41.65	00:00:00
2004-11-12	1,008,400	41.60	41.68	41.24	41.68	00:00:00
2004-11-15	848,500	41.76	41.76	41.11	41.47	00:00:00
2004-11-16	613,400	41.20	41.49	40.99	41.16	00:00:00
2004-11-17	843,900	41.16	41.77	41.11	41.40	00:00:00
2004-11-18	543,400	41.32	41.83	41.25	41.37	00:00:00
2004-11-19	679,400	41.37	41.37	40.70	40.70	00:00:00
2004-11-22	440,700	40.75	41.22	40.55	41.13	00:00:00
2004-11-23	863,700	41.18	41.18	40.47	40.83	00:00:00
2004-11-24	999,600	40.97	41.06	40.65	40.77	00:00:00
2004-11-26	431,100	40.70	40.91	40.25	40.73	00:00:00
2004-11-29	483,400	40.60	40.84	39.96	40.52	00:00:00
2004-11-30	763,200	40.40	40.54	40.00	40.45	00:00:00
2004-12-01	1,170,400	40.30	41.62	39.80	41.62	00:00:00
2004-12-02	875,500	41.41	41.88	41.19	41.52	00:00:00
2004-12-03	717,700	41.52	41.78	40.99	41.52	00:00:00
2004-12-06	681,400	41.52	41.60	41.00	41.43	00:00:00
2004-12-07	790,600	41.42	41.82	41.15	41.30	00:00:00
2004-12-08	736,800	41.33	41.86	41.33	41.73	00:00:00
2004-12-09	786,700	41.67	42.00	40.94	41.96	00:00:00
2004-12-10	704,900	42.72	42.72	41.20	41.43	00:00:00
2004-12-13	671,200	41.50	41.93	41.26	41.75	00:00:00
2004-12-14	695,500	41.75	42.66	41.63	42.61	00:00:00
2004-12-15	676,700	42.50	42.56	41.89	42.08	00:00:00
2004-12-16	708,800	42.05	42.19	41.75	42.00	00:00:00
2004-12-17	925,700	41.70	42.23	41.26	41.54	00:00:00
2004-12-20	512,200	41.55	41.96	41.35	41.46	00:00:00
2004-12-21	847,900	41.54	41.67	41.15	41.35	00:00:00
2004-12-22	576,100	41.35	41.71	41.17	41.27	00:00:00
2004-12-23	363,600	41.28	41.60	41.21	41.25	00:00:00
2004-12-27	521,900	41.17	41.59	40.92	41.01	00:00:00
2004-12-28	421,600	41.10	41.67	40.95	41.62	00:00:00
2004-12-29	380,300	41.62	41.93	41.37	41.83	00:00:00
2004-12-30	361,600	41.76	42.01	41.66	42.00	00:00:00
2004-12-31	332,700	42.10	42.24	41.93	41.94	00:00:00
2005-01-03	511,000	41.93	42.11	41.09	41.18	00:00:00
2005-01-04	891,800	41.57	41.79	40.88	40.99	00:00:00
2005-01-05	788,700	40.99	41.45	40.14	40.19	00:00:00
2005-01-06	935,200	40.25	40.25	39.72	39.81	00:00:00
2005-01-07	799,700	39.72	39.87	39.20	39.23	00:00:00
2005-01-10	989,400	39.06	39.38	39.00	39.00	00:00:00
2005-01-11	1,108,800	39.01	39.09	38.59	38.70	00:00:00
2005-01-12	1,223,900	38.85	39.54	38.78	39.54	00:00:00
2005-01-13	602,500	39.54	39.65	39.07	39.20	00:00:00
2005-01-14	831,400	39.45	40.12	39.24	40.12	00:00:00
2005-01-18	921,000	40.12	40.34	39.26	39.74	00:00:00
2005-01-19	797,100	39.60	39.86	38.95	39.06	00:00:00
2005-01-20	896,200	39.04	39.19	38.25	38.61	00:00:00
2005-01-21	1,361,200	38.75	39.28	38.25	38.55	00:00:00
2005-01-24	1,368,200	38.49	39.13	38.25	38.81	00:00:00
2005-01-25	721,000	38.97	39.47	38.80	39.09	00:00:00
2005-01-26	3,555,500	37.90	37.95	36.84	37.24	00:00:00
2005-01-27	1,192,700	37.24	37.64	36.95	37.33	00:00:00
2005-01-28	926,400	37.46	37.64	36.88	37.18	00:00:00
2005-01-31	1,284,600	37.38	38.32	37.11	38.30	00:00:00
2005-02-01	1,764,500	38.49	38.67	37.78	38.02	00:00:00
2005-02-02	1,595,500	38.02	38.09	37.72	37.85	00:00:00
2005-02-03	1,109,000	37.89	37.91	37.26	37.39	00:00:00
2005-02-04	1,606,400	37.40	37.89	37.32	37.82	00:00:00
2005-02-07	976,700	37.71	38.48	37.61	38.41	00:00:00
2005-02-08	1,365,500	38.35	39.12	38.25	39.03	00:00:00
2005-02-09	1,344,100	38.87	38.91	38.00	38.09	00:00:00
2005-02-10	1,035,200	38.15	38.40	37.54	37.75	00:00:00
2005-02-11	1,330,200	37.86	38.99	37.68	38.89	00:00:00
2005-02-14	763,500	38.89	39.09	38.56	38.90	00:00:00
2005-02-15	1,133,000	38.90	38.95	38.44	38.75	00:00:00
2005-02-16	786,200	38.52	39.02	38.23	38.80	00:00:00
2005-02-17	1,002,600	38.69	38.89	37.97	38.09	00:00:00
2005-02-18	665,100	37.93	38.10	37.62	38.01	00:00:00
2005-02-22	751,200	37.70	38.04	37.31	37.31	00:00:00
2005-02-23	688,900	37.55	37.80	37.14	37.78	00:00:00
2005-02-24	934,200	37.78	38.21	37.40	38.06	00:00:00
2005-02-25	834,400	38.10	38.77	37.90	38.77	00:00:00
2005-02-28	534,500	38.77	38.84	38.27	38.67	00:00:00
2005-03-01	879,700	38.58	39.34	38.58	39.15	00:00:00
2005-03-02	528,700	38.90	39.05	38.65	38.87	00:00:00
2005-03-03	736,900	38.90	39.02	38.57	38.84	00:00:00
2005-03-04	602,500	38.97	39.66	38.89	39.62	00:00:00
2005-03-07	1,201,100	39.78	40.65	39.70	40.30	00:00:00
2005-03-08	1,157,000	40.30	40.45	39.85	39.89	00:00:00
2005-03-09	1,251,400	39.70	40.10	39.62	39.92	00:00:00
2005-03-10	922,900	39.92	40.49	39.92	40.10	00:00:00
2005-03-11	1,363,800	40.06	40.35	39.42	39.54	00:00:00
2005-03-14	712,300	39.72	40.27	39.50	39.63	00:00:00
2005-03-15	627,200	39.80	39.90	39.52	39.52	00:00:00
2005-03-16	673,700	39.51	39.53	38.98	39.05	00:00:00
2005-03-17	602,900	38.88	39.39	38.81	39.25	00:00:00
2005-03-18	858,300	39.25	39.59	38.79	39.01	00:00:00
2005-03-21	576,800	39.01	39.43	38.89	39.17	00:00:00
2005-03-22	908,500	39.39	39.89	38.91	38.99	00:00:00
2005-03-23	883,400	38.90	38.99	38.52	38.60	00:00:00
2005-03-24	304,500	38.65	38.98	38.61	38.61	00:00:00
2005-03-28	531,900	38.59	38.71	38.36	38.39	00:00:00
2005-03-29	1,116,100	38.20	38.30	37.40	37.44	00:00:00
2005-03-30	759,000	37.45	38.02	37.45	37.95	00:00:00
2005-03-31	757,100	37.96	38.18	37.74	37.79	00:00:00
2005-04-01	1,264,000	37.87	37.98	37.24	37.26	00:00:00
2005-04-04	636,500	37.26	37.45	36.90	37.25	00:00:00
2005-04-05	503,000	37.19	37.57	37.19	37.45	00:00:00
2005-04-06	489,600	37.55	37.93	37.47	37.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>