|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 489,600 | 37.55 | 37.93 | 37.47 | 37.56 | 00:00:00 | 2005-04-07 | 545,600 | 37.64 | 38.21 | 37.50 | 38.12 | 00:00:00 | 2005-04-08 | 325,600 | 38.38 | 38.39 | 37.69 | 37.71 | 00:00:00 | 2005-04-11 | 945,600 | 38.02 | 38.84 | 37.84 | 38.57 | 00:00:00 | 2005-04-12 | 801,400 | 38.43 | 38.86 | 37.85 | 38.69 | 00:00:00 | 2005-04-13 | 432,100 | 38.50 | 38.53 | 37.63 | 37.73 | 00:00:00 | 2005-04-14 | 1,152,500 | 37.75 | 37.75 | 36.78 | 36.78 | 00:00:00 | 2005-04-15 | 1,469,500 | 36.39 | 36.40 | 35.59 | 35.68 | 00:00:00 | 2005-04-18 | 1,249,200 | 35.68 | 36.39 | 35.65 | 36.32 | 00:00:00 | 2005-04-19 | 1,502,900 | 36.28 | 36.58 | 35.70 | 36.45 | 00:00:00 | 2005-04-20 | 1,532,700 | 36.40 | 36.69 | 34.96 | 35.82 | 00:00:00 | 2005-04-21 | 1,660,700 | 35.91 | 36.39 | 35.30 | 36.09 | 00:00:00 | 2005-04-22 | 1,483,300 | 36.00 | 36.00 | 34.66 | 35.11 | 00:00:00 | 2005-04-25 | 1,461,300 | 35.16 | 35.34 | 34.80 | 35.12 | 00:00:00 | 2005-04-26 | 904,700 | 35.13 | 35.40 | 34.57 | 34.70 | 00:00:00 | 2005-04-27 | 1,867,900 | 34.45 | 35.42 | 34.11 | 35.37 | 00:00:00 | 2005-04-28 | 1,651,300 | 35.20 | 35.59 | 35.00 | 35.26 | 00:00:00 | 2005-04-29 | 2,135,000 | 35.39 | 36.40 | 35.35 | 36.36 | 00:00:00 | 2005-05-02 | 1,278,800 | 36.39 | 36.71 | 36.23 | 36.56 | 00:00:00 | 2005-05-03 | 1,629,800 | 36.50 | 37.04 | 36.36 | 36.70 | 00:00:00 | 2005-05-04 | 1,187,600 | 36.85 | 37.48 | 36.67 | 37.43 | 00:00:00 | 2005-05-05 | 997,400 | 37.30 | 37.60 | 36.73 | 36.94 | 00:00:00 | 2005-05-06 | 716,300 | 37.25 | 37.51 | 37.05 | 37.29 | 00:00:00 | 2005-05-09 | 633,900 | 37.20 | 37.54 | 36.80 | 37.54 | 00:00:00 | 2005-05-10 | 679,700 | 37.29 | 37.29 | 36.66 | 36.80 | 00:00:00 | 2005-05-11 | 1,594,400 | 36.85 | 36.97 | 36.10 | 36.90 | 00:00:00 | 2005-05-12 | 889,200 | 36.87 | 37.15 | 36.45 | 36.63 | 00:00:00 | 2005-05-13 | 1,278,500 | 36.63 | 36.80 | 36.29 | 36.45 | 00:00:00 | 2005-05-16 | 713,600 | 36.51 | 37.01 | 36.50 | 36.97 | 00:00:00 | 2005-05-17 | 787,600 | 36.75 | 37.17 | 36.48 | 37.15 | 00:00:00 | 2005-05-18 | 748,100 | 37.23 | 37.77 | 37.17 | 37.62 | 00:00:00 | 2005-05-19 | 381,000 | 37.62 | 37.92 | 37.37 | 37.57 | 00:00:00 | 2005-05-20 | 597,200 | 37.00 | 37.34 | 36.91 | 37.18 | 00:00:00 | 2005-05-23 | 582,100 | 37.08 | 37.50 | 37.08 | 37.24 | 00:00:00 | 2005-05-24 | 675,900 | 37.10 | 37.10 | 36.66 | 36.97 | 00:00:00 | 2005-05-25 | 719,200 | 36.78 | 36.93 | 36.44 | 36.82 | 00:00:00 | 2005-05-26 | 435,600 | 36.91 | 37.15 | 36.75 | 37.08 | 00:00:00 | 2005-05-27 | 1,037,600 | 37.08 | 38.20 | 37.06 | 37.82 | 00:00:00 | 2005-05-31 | 887,000 | 37.78 | 38.01 | 37.36 | 37.87 | 00:00:00 | 2005-06-01 | 721,100 | 37.89 | 38.39 | 37.75 | 38.26 | 00:00:00 | 2005-06-02 | 560,200 | 38.01 | 38.46 | 37.80 | 38.24 | 00:00:00 | 2005-06-03 | 495,500 | 38.00 | 38.33 | 37.86 | 38.02 | 00:00:00 | 2005-06-06 | 646,500 | 37.92 | 38.10 | 37.48 | 37.61 | 00:00:00 | 2005-06-07 | 687,500 | 37.56 | 38.22 | 37.56 | 37.95 | 00:00:00 | 2005-06-08 | 481,600 | 38.01 | 38.13 | 37.60 | 37.62 | 00:00:00 | 2005-06-09 | 882,300 | 37.50 | 37.56 | 36.88 | 37.02 | 00:00:00 | 2005-06-10 | 1,263,600 | 37.05 | 37.27 | 36.95 | 37.08 | 00:00:00 | 2005-06-13 | 820,900 | 36.96 | 37.23 | 36.88 | 37.08 | 00:00:00 | 2005-06-14 | 725,800 | 37.08 | 37.34 | 36.82 | 36.96 | 00:00:00 | 2005-06-15 | 1,176,300 | 37.06 | 37.07 | 36.36 | 36.64 | 00:00:00 | 2005-06-16 | 1,059,500 | 36.67 | 36.95 | 36.57 | 36.80 | 00:00:00 | 2005-06-17 | 1,103,600 | 37.16 | 37.35 | 36.72 | 36.76 | 00:00:00 | 2005-06-20 | 722,900 | 36.55 | 37.00 | 36.47 | 36.82 | 00:00:00 | 2005-06-21 | 833,700 | 36.90 | 37.29 | 36.70 | 37.05 | 00:00:00 | 2005-06-22 | 539,600 | 37.25 | 37.29 | 36.90 | 36.98 | 00:00:00 | 2005-06-23 | 524,700 | 36.98 | 36.99 | 36.40 | 36.44 | 00:00:00 | 2005-06-24 | 1,033,400 | 36.41 | 36.50 | 35.84 | 36.06 | 00:00:00 | 2005-06-27 | 372,700 | 36.06 | 36.12 | 35.68 | 35.86 | 00:00:00 | 2005-06-28 | 463,700 | 35.86 | 36.64 | 35.83 | 36.56 | 00:00:00 | 2005-06-29 | 578,300 | 36.76 | 36.89 | 36.55 | 36.74 | 00:00:00 | 2005-06-30 | 911,000 | 36.74 | 36.74 | 36.26 | 36.38 | 00:00:00 | 2005-07-01 | 1,002,900 | 36.84 | 36.97 | 36.50 | 36.87 | 00:00:00 | 2005-07-05 | 627,500 | 36.77 | 37.08 | 36.43 | 36.96 | 00:00:00 | 2005-07-06 | 436,400 | 36.90 | 36.92 | 36.45 | 36.46 | 00:00:00 | 2005-07-07 | 927,500 | 36.10 | 36.50 | 35.75 | 36.48 | 00:00:00 | 2005-07-08 | 1,188,700 | 36.45 | 36.89 | 36.37 | 36.79 | 00:00:00 | 2005-07-11 | 960,400 | 37.00 | 37.00 | 36.50 | 36.80 | 00:00:00 | 2005-07-12 | 798,500 | 36.71 | 36.88 | 36.37 | 36.88 | 00:00:00 | 2005-07-13 | 1,807,000 | 36.85 | 37.60 | 36.75 | 37.54 | 00:00:00 | 2005-07-14 | 2,267,900 | 38.04 | 38.32 | 37.75 | 38.18 | 00:00:00 | 2005-07-15 | 1,313,500 | 37.97 | 38.60 | 37.80 | 38.59 | 00:00:00 | 2005-07-18 | 993,000 | 38.50 | 39.05 | 38.41 | 38.87 | 00:00:00 | 2005-07-19 | 1,283,900 | 38.88 | 39.74 | 38.88 | 39.02 | 00:00:00 | 2005-07-20 | 652,700 | 39.05 | 39.62 | 38.66 | 39.57 | 00:00:00 | 2005-07-21 | 1,022,000 | 39.57 | 40.14 | 39.39 | 39.55 | 00:00:00 | 2005-07-22 | 2,436,600 | 40.60 | 41.38 | 40.28 | 41.29 | 00:00:00 | 2005-07-25 | 1,395,500 | 41.16 | 41.75 | 40.51 | 40.65 | 00:00:00 | 2005-07-26 | 1,297,900 | 40.90 | 41.95 | 40.72 | 41.44 | 00:00:00 | 2005-07-27 | 1,081,100 | 41.47 | 41.66 | 41.13 | 41.47 | 00:00:00 | 2005-07-28 | 896,000 | 41.41 | 42.00 | 41.40 | 41.87 | 00:00:00 | 2005-07-29 | 1,228,600 | 41.63 | 41.72 | 40.80 | 41.26 | 00:00:00 | 2005-08-01 | 570,700 | 41.40 | 41.74 | 41.26 | 41.54 | 00:00:00 | 2005-08-02 | 826,000 | 41.71 | 42.00 | 41.63 | 41.88 | 00:00:00 | 2005-08-03 | 510,700 | 41.63 | 41.72 | 41.20 | 41.52 | 00:00:00 | 2005-08-04 | 512,300 | 41.39 | 41.57 | 41.23 | 41.42 | 00:00:00 | 2005-08-05 | 432,700 | 41.28 | 41.44 | 40.84 | 40.94 | 00:00:00 | 2005-08-08 | 504,300 | 41.00 | 41.11 | 40.69 | 40.97 | 00:00:00 | 2005-08-09 | 489,600 | 41.05 | 41.33 | 40.97 | 41.19 | 00:00:00 | 2005-08-10 | 604,900 | 41.34 | 41.70 | 40.91 | 41.10 | 00:00:00 | 2005-08-11 | 428,000 | 41.12 | 41.40 | 40.95 | 41.30 | 00:00:00 | 2005-08-12 | 436,900 | 41.10 | 41.32 | 40.85 | 40.94 | 00:00:00 | 2005-08-15 | 423,400 | 40.95 | 41.21 | 40.79 | 41.07 | 00:00:00 | 2005-08-16 | 602,800 | 40.82 | 40.83 | 40.42 | 40.42 | 00:00:00 | 2005-08-17 | 456,200 | 40.33 | 41.02 | 40.26 | 40.83 | 00:00:00 | 2005-08-18 | 373,700 | 40.65 | 40.66 | 40.17 | 40.30 | 00:00:00 | 2005-08-19 | 409,800 | 40.47 | 40.68 | 40.29 | 40.49 | 00:00:00 | 2005-08-22 | 1,696,400 | 40.20 | 40.70 | 39.65 | 39.85 | 00:00:00 | 2005-08-23 | 1,121,800 | 40.00 | 40.10 | 39.83 | 39.90 | 00:00:00 | 2005-08-24 | 711,600 | 39.90 | 40.07 | 39.27 | 39.36 | 00:00:00 | 2005-08-25 | 695,300 | 39.34 | 39.94 | 39.27 | 39.92 | 00:00:00 | 2005-08-26 | 599,800 | 39.80 | 39.97 | 39.39 | 39.77 | 00:00:00 | 2005-08-29 | 705,200 | 39.50 | 40.15 | 39.38 | 40.13 | 00:00:00 | 2005-08-30 | 607,900 | 40.14 | 40.14 | 39.32 | 39.67 | 00:00:00 | 2005-08-31 | 763,600 | 39.82 | 40.70 | 39.62 | 40.70 | 00:00:00 | 2005-09-01 | 835,400 | 40.59 | 40.97 | 40.46 | 40.77 | 00:00:00 | 2005-09-02 | 382,500 | 40.85 | 41.06 | 40.57 | 40.71 | 00:00:00 | 2005-09-06 | 702,600 | 40.81 | 41.31 | 40.74 | 41.04 | 00:00:00 | 2005-09-07 | 462,500 | 40.98 | 41.21 | 40.75 | 41.19 | 00:00:00 | 2005-09-08 | 472,300 | 41.00 | 41.07 | 40.73 | 40.77 | 00:00:00 | 2005-09-09 | 498,900 | 40.81 | 40.92 | 40.60 | 40.78 | 00:00:00 | 2005-09-12 | 645,900 | 40.75 | 41.05 | 40.64 | 40.95 | 00:00:00 | 2005-09-13 | 423,500 | 40.86 | 41.00 | 40.50 | 40.65 | 00:00:00 | 2005-09-14 | 907,800 | 40.69 | 40.96 | 40.34 | 40.73 | 00:00:00 | 2005-09-15 | 970,500 | 40.95 | 40.95 | 40.46 | 40.52 | 00:00:00 | 2005-09-16 | 1,002,300 | 40.78 | 41.44 | 40.62 | 41.40 | 00:00:00 | 2005-09-19 | 516,700 | 41.49 | 41.63 | 40.39 | 40.53 | 00:00:00 | 2005-09-20 | 482,200 | 40.70 | 40.94 | 40.20 | 40.41 | 00:00:00 | 2005-09-21 | 1,002,600 | 39.55 | 40.30 | 39.55 | 39.77 | 00:00:00 | 2005-09-22 | 867,900 | 39.77 | 40.09 | 39.36 | 39.91 | 00:00:00 | 2005-09-23 | 895,400 | 39.95 | 40.32 | 39.65 | 40.20 | 00:00:00 | 2005-09-26 | 683,100 | 40.29 | 40.46 | 39.61 | 39.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|