|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 683,100 | 40.29 | 40.46 | 39.61 | 39.77 | 00:00:00 | | 2005-09-27 | 910,500 | 39.81 | 40.26 | 39.74 | 39.99 | 00:00:00 | | 2005-09-28 | 861,300 | 39.70 | 40.40 | 39.69 | 40.23 | 00:00:00 | | 2005-09-29 | 862,400 | 40.20 | 40.44 | 39.91 | 40.36 | 00:00:00 | | 2005-09-30 | 839,400 | 40.30 | 41.03 | 40.30 | 40.79 | 00:00:00 | | 2005-10-03 | 533,700 | 40.79 | 41.22 | 40.79 | 41.20 | 00:00:00 | | 2005-10-04 | 676,400 | 41.30 | 41.82 | 40.88 | 40.88 | 00:00:00 | | 2005-10-05 | 527,300 | 40.78 | 40.78 | 39.90 | 39.90 | 00:00:00 | | 2005-10-06 | 698,900 | 40.02 | 40.42 | 39.27 | 39.60 | 00:00:00 | | 2005-10-07 | 669,100 | 39.68 | 40.31 | 39.65 | 40.04 | 00:00:00 | | 2005-10-10 | 325,000 | 40.02 | 40.05 | 39.41 | 39.50 | 00:00:00 | | 2005-10-11 | 469,300 | 39.63 | 39.91 | 39.43 | 39.50 | 00:00:00 | | 2005-10-12 | 518,900 | 39.26 | 39.75 | 39.04 | 39.34 | 00:00:00 | | 2005-10-13 | 922,400 | 38.95 | 39.40 | 38.76 | 39.35 | 00:00:00 | | 2005-10-14 | 603,000 | 39.43 | 39.80 | 39.08 | 39.77 | 00:00:00 | | 2005-10-17 | 475,100 | 39.71 | 39.88 | 39.35 | 39.74 | 00:00:00 | | 2005-10-18 | 565,400 | 39.50 | 39.92 | 39.38 | 39.39 | 00:00:00 | | 2005-10-19 | 1,005,900 | 39.20 | 40.18 | 38.78 | 40.18 | 00:00:00 | | 2005-10-20 | 970,500 | 40.20 | 40.35 | 39.19 | 39.33 | 00:00:00 | | 2005-10-21 | 2,763,200 | 39.25 | 39.47 | 37.04 | 38.11 | 00:00:00 | | 2005-10-24 | 1,066,100 | 38.26 | 39.23 | 38.14 | 39.23 | 00:00:00 | | 2005-10-25 | 552,900 | 39.14 | 39.42 | 38.48 | 38.90 | 00:00:00 | | 2005-10-26 | 863,100 | 39.06 | 39.30 | 38.74 | 39.05 | 00:00:00 | | 2005-10-27 | 582,900 | 39.15 | 39.15 | 38.37 | 38.40 | 00:00:00 | | 2005-10-28 | 1,808,400 | 38.30 | 38.75 | 38.26 | 38.59 | 00:00:00 | | 2005-10-31 | 1,205,100 | 38.65 | 39.20 | 38.65 | 38.98 | 00:00:00 | | 2005-11-01 | 818,600 | 38.85 | 38.86 | 38.43 | 38.60 | 00:00:00 | | 2005-11-02 | 572,300 | 38.55 | 39.29 | 38.44 | 39.24 | 00:00:00 | | 2005-11-03 | 1,244,600 | 39.35 | 39.61 | 39.11 | 39.36 | 00:00:00 | | 2005-11-04 | 536,900 | 39.36 | 39.56 | 39.05 | 39.19 | 00:00:00 | | 2005-11-07 | 845,100 | 39.25 | 39.37 | 38.75 | 39.04 | 00:00:00 | | 2005-11-08 | 509,300 | 39.03 | 39.17 | 38.70 | 39.04 | 00:00:00 | | 2005-11-09 | 411,400 | 39.14 | 39.49 | 38.80 | 39.26 | 00:00:00 | | 2005-11-10 | 712,300 | 39.14 | 39.70 | 38.75 | 39.51 | 00:00:00 | | 2005-11-11 | 404,300 | 39.60 | 39.84 | 39.48 | 39.71 | 00:00:00 | | 2005-11-14 | 502,200 | 39.60 | 40.22 | 39.60 | 40.18 | 00:00:00 | | 2005-11-15 | 630,900 | 40.15 | 40.35 | 39.75 | 39.90 | 00:00:00 | | 2005-11-16 | 713,800 | 40.05 | 40.40 | 39.93 | 40.36 | 00:00:00 | | 2005-11-17 | 888,500 | 40.36 | 40.92 | 40.36 | 40.91 | 00:00:00 | | 2005-11-18 | 772,100 | 41.00 | 41.06 | 40.66 | 41.00 | 00:00:00 | | 2005-11-21 | 488,900 | 40.60 | 41.12 | 40.51 | 41.12 | 00:00:00 | | 2005-11-22 | 604,900 | 40.95 | 41.31 | 40.73 | 41.24 | 00:00:00 | | 2005-11-23 | 432,200 | 41.42 | 41.50 | 41.02 | 41.44 | 00:00:00 | | 2005-11-25 | 255,100 | 41.60 | 41.62 | 41.31 | 41.46 | 00:00:00 | | 2005-11-28 | 451,200 | 41.33 | 41.44 | 40.88 | 40.95 | 00:00:00 | | 2005-11-29 | 389,800 | 40.95 | 41.47 | 40.93 | 40.98 | 00:00:00 | | 2005-11-30 | 1,261,800 | 40.75 | 41.04 | 40.43 | 40.45 | 00:00:00 | | 2005-12-01 | 1,112,800 | 40.60 | 41.55 | 40.57 | 41.52 | 00:00:00 | | 2005-12-02 | 501,500 | 41.35 | 41.42 | 40.82 | 41.12 | 00:00:00 | | 2005-12-05 | 402,700 | 40.97 | 41.07 | 40.62 | 40.78 | 00:00:00 | | 2005-12-06 | 537,000 | 40.91 | 40.97 | 40.56 | 40.56 | 00:00:00 | | 2005-12-07 | 615,900 | 40.67 | 40.67 | 40.05 | 40.23 | 00:00:00 | | 2005-12-08 | 1,129,900 | 40.28 | 40.60 | 39.93 | 40.46 | 00:00:00 | | 2005-12-09 | 727,700 | 40.46 | 41.13 | 40.46 | 41.02 | 00:00:00 | | 2005-12-12 | 630,300 | 41.09 | 41.37 | 41.01 | 41.28 | 00:00:00 | | 2005-12-13 | 678,100 | 41.17 | 41.79 | 41.14 | 41.66 | 00:00:00 | | 2005-12-14 | 721,100 | 41.55 | 41.94 | 41.51 | 41.75 | 00:00:00 | | 2005-12-15 | 500,800 | 41.75 | 41.83 | 41.43 | 41.64 | 00:00:00 | | 2005-12-16 | 844,800 | 41.66 | 42.03 | 41.40 | 41.40 | 00:00:00 | | 2005-12-19 | 682,600 | 41.36 | 41.64 | 40.86 | 40.90 | 00:00:00 | | 2005-12-20 | 765,700 | 40.74 | 40.95 | 40.67 | 40.70 | 00:00:00 | | 2005-12-21 | 673,300 | 40.78 | 40.98 | 40.60 | 40.79 | 00:00:00 | | 2005-12-22 | 747,200 | 40.61 | 40.75 | 40.44 | 40.70 | 00:00:00 | | 2005-12-23 | 508,500 | 40.93 | 41.03 | 40.72 | 40.83 | 00:00:00 | | 2005-12-27 | 704,100 | 40.96 | 41.18 | 40.60 | 40.65 | 00:00:00 | | 2005-12-28 | 556,400 | 40.85 | 40.99 | 40.57 | 40.80 | 00:00:00 | | 2005-12-29 | 446,100 | 40.90 | 41.14 | 40.80 | 40.80 | 00:00:00 | | 2005-12-30 | 548,300 | 40.66 | 40.66 | 40.30 | 40.49 | 00:00:00 | | 2006-01-03 | 987,900 | 40.59 | 41.55 | 40.30 | 41.49 | 00:00:00 | | 2006-01-04 | 1,169,100 | 41.49 | 42.39 | 41.40 | 42.20 | 00:00:00 | | 2006-01-05 | 897,600 | 42.13 | 42.68 | 41.87 | 41.99 | 00:00:00 | | 2006-01-06 | 529,100 | 42.30 | 42.75 | 42.25 | 42.69 | 00:00:00 | | 2006-01-09 | 969,200 | 42.58 | 43.29 | 42.46 | 43.29 | 00:00:00 | | 2006-01-10 | 742,600 | 43.04 | 43.32 | 42.65 | 43.31 | 00:00:00 | | 2006-01-11 | 1,009,100 | 43.40 | 43.65 | 42.83 | 43.60 | 00:00:00 | | 2006-01-12 | 983,400 | 42.79 | 43.96 | 42.79 | 43.17 | 00:00:00 | | 2006-01-13 | 667,600 | 43.20 | 43.30 | 42.85 | 43.20 | 00:00:00 | | 2006-01-17 | 533,800 | 43.05 | 43.22 | 42.72 | 43.15 | 00:00:00 | | 2006-01-18 | 744,900 | 43.12 | 43.50 | 43.00 | 43.34 | 00:00:00 | | 2006-01-19 | 1,155,100 | 43.40 | 44.05 | 43.24 | 43.95 | 00:00:00 | | 2006-01-20 | 1,311,200 | 43.97 | 43.97 | 43.14 | 43.34 | 00:00:00 | | 2006-01-23 | 1,064,500 | 43.43 | 43.48 | 42.83 | 43.31 | 00:00:00 | | 2006-01-24 | 1,003,400 | 43.34 | 43.94 | 43.26 | 43.68 | 00:00:00 | | 2006-01-25 | 583,100 | 43.80 | 44.00 | 43.25 | 43.77 | 00:00:00 | | 2006-01-26 | 975,100 | 44.00 | 44.10 | 43.70 | 43.77 | 00:00:00 | | 2006-01-27 | 1,640,800 | 43.66 | 45.48 | 43.58 | 45.09 | 00:00:00 | | 2006-01-30 | 1,594,300 | 45.19 | 46.90 | 45.14 | 46.25 | 00:00:00 | | 2006-01-31 | 1,052,600 | 45.96 | 46.18 | 45.52 | 45.93 | 00:00:00 | | 2006-02-01 | 1,645,100 | 46.04 | 46.78 | 45.69 | 46.09 | 00:00:00 | | 2006-02-02 | 1,368,600 | 46.10 | 46.50 | 45.80 | 46.11 | 00:00:00 | | 2006-02-03 | 840,500 | 45.85 | 46.27 | 45.85 | 46.09 | 00:00:00 | | 2006-02-06 | 561,300 | 46.03 | 46.33 | 45.88 | 46.25 | 00:00:00 | | 2006-02-07 | 1,102,900 | 46.10 | 46.41 | 45.10 | 45.20 | 00:00:00 | | 2006-02-08 | 1,236,900 | 45.25 | 45.35 | 44.51 | 45.27 | 00:00:00 | | 2006-02-09 | 708,800 | 45.34 | 45.94 | 45.33 | 45.71 | 00:00:00 | | 2006-02-10 | 1,286,500 | 45.33 | 45.89 | 44.63 | 45.63 | 00:00:00 | | 2006-02-13 | 1,059,200 | 45.57 | 46.02 | 45.29 | 45.92 | 00:00:00 | | 2006-02-14 | 887,100 | 46.23 | 46.87 | 45.97 | 46.68 | 00:00:00 | | 2006-02-15 | 661,100 | 46.79 | 47.15 | 45.90 | 47.06 | 00:00:00 | | 2006-02-16 | 757,400 | 47.16 | 47.41 | 46.97 | 47.18 | 00:00:00 | | 2006-02-17 | 622,500 | 47.22 | 47.40 | 46.77 | 46.88 | 00:00:00 | | 2006-02-21 | 623,900 | 47.21 | 47.28 | 46.57 | 46.77 | 00:00:00 | | 2006-02-22 | 1,012,300 | 47.38 | 47.74 | 47.21 | 47.56 | 00:00:00 | | 2006-02-23 | 1,310,300 | 47.30 | 48.30 | 47.11 | 48.14 | 00:00:00 | | 2006-02-24 | 1,191,100 | 47.97 | 48.43 | 47.80 | 48.33 | 00:00:00 | | 2006-02-27 | 1,031,600 | 48.50 | 48.77 | 48.38 | 48.74 | 00:00:00 | | 2006-02-28 | 1,022,900 | 48.42 | 48.50 | 47.78 | 47.94 | 00:00:00 | | 2006-03-01 | 883,600 | 47.84 | 48.39 | 47.78 | 48.37 | 00:00:00 | | 2006-03-02 | 784,800 | 48.27 | 48.59 | 47.92 | 48.31 | 00:00:00 | | 2006-03-03 | 854,200 | 48.14 | 48.71 | 47.90 | 48.07 | 00:00:00 | | 2006-03-06 | 875,600 | 48.05 | 48.15 | 47.03 | 47.31 | 00:00:00 | | 2006-03-07 | 771,600 | 47.05 | 47.56 | 46.95 | 47.34 | 00:00:00 | | 2006-03-08 | 726,300 | 47.28 | 47.35 | 46.70 | 46.82 | 00:00:00 | | 2006-03-09 | 811,600 | 46.73 | 47.01 | 46.61 | 46.76 | 00:00:00 | | 2006-03-10 | 1,310,200 | 46.73 | 46.90 | 46.51 | 46.71 | 00:00:00 | | 2006-03-13 | 507,400 | 46.83 | 47.04 | 46.59 | 46.64 | 00:00:00 | | 2006-03-14 | 765,800 | 46.53 | 47.47 | 46.52 | 47.22 | 00:00:00 | | 2006-03-15 | 852,500 | 47.10 | 47.75 | 47.10 | 47.68 | 00:00:00 | | 2006-03-16 | 548,400 | 47.80 | 48.33 | 47.62 | 47.68 | 00:00:00 | | 2006-03-17 | 818,200 | 47.68 | 48.17 | 47.55 | 47.99 | 00:00:00 | | 2006-03-20 | 561,200 | 47.93 | 48.13 | 47.40 | 47.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
