|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 561,200 | 47.93 | 48.13 | 47.40 | 47.97 | 00:00:00 | | 2006-03-21 | 673,200 | 47.75 | 48.25 | 47.41 | 47.50 | 00:00:00 | | 2006-03-22 | 662,100 | 47.70 | 48.61 | 47.67 | 48.50 | 00:00:00 | | 2006-03-23 | 1,134,200 | 48.28 | 48.68 | 47.79 | 48.56 | 00:00:00 | | 2006-03-24 | 1,114,100 | 48.55 | 49.55 | 48.44 | 49.05 | 00:00:00 | | 2006-03-27 | 435,500 | 49.01 | 49.13 | 48.50 | 48.99 | 00:00:00 | | 2006-03-28 | 715,900 | 48.83 | 49.22 | 48.38 | 48.42 | 00:00:00 | | 2006-03-29 | 938,400 | 48.38 | 48.69 | 48.22 | 48.53 | 00:00:00 | | 2006-03-30 | 611,500 | 48.43 | 48.94 | 48.17 | 48.53 | 00:00:00 | | 2006-03-31 | 598,300 | 48.67 | 48.84 | 48.42 | 48.56 | 00:00:00 | | 2006-04-03 | 873,200 | 48.90 | 49.34 | 48.28 | 48.33 | 00:00:00 | | 2006-04-04 | 736,700 | 48.28 | 49.00 | 48.06 | 48.69 | 00:00:00 | | 2006-04-05 | 584,300 | 48.77 | 49.31 | 48.56 | 49.13 | 00:00:00 | | 2006-04-06 | 679,100 | 48.96 | 49.02 | 48.27 | 48.49 | 00:00:00 | | 2006-04-07 | 773,700 | 48.52 | 48.76 | 47.76 | 47.87 | 00:00:00 | | 2006-04-10 | 700,300 | 47.97 | 47.97 | 47.53 | 47.77 | 00:00:00 | | 2006-04-11 | 521,200 | 47.72 | 47.97 | 47.17 | 47.35 | 00:00:00 | | 2006-04-12 | 681,700 | 47.30 | 47.55 | 46.83 | 47.23 | 00:00:00 | | 2006-04-13 | 746,900 | 46.97 | 47.26 | 46.80 | 47.05 | 00:00:00 | | 2006-04-17 | 587,200 | 46.97 | 47.45 | 46.51 | 46.91 | 00:00:00 | | 2006-04-18 | 1,459,800 | 47.10 | 48.98 | 46.96 | 48.92 | 00:00:00 | | 2006-04-19 | 1,151,100 | 48.91 | 48.96 | 48.46 | 48.77 | 00:00:00 | | 2006-04-20 | 824,400 | 48.82 | 49.62 | 48.75 | 49.40 | 00:00:00 | | 2006-04-21 | 1,384,800 | 49.70 | 49.75 | 49.19 | 49.70 | 00:00:00 | | 2006-04-24 | 1,062,900 | 49.63 | 49.74 | 49.31 | 49.57 | 00:00:00 | | 2006-04-25 | 1,125,400 | 49.75 | 49.76 | 48.93 | 49.01 | 00:00:00 | | 2006-04-26 | 577,700 | 49.18 | 49.69 | 49.00 | 49.35 | 00:00:00 | | 2006-04-27 | 759,800 | 49.00 | 49.35 | 48.50 | 48.61 | 00:00:00 | | 2006-04-28 | 1,995,800 | 50.00 | 50.25 | 49.26 | 49.75 | 00:00:00 | | 2006-05-01 | 1,024,100 | 50.08 | 50.38 | 49.75 | 49.90 | 00:00:00 | | 2006-05-02 | 1,065,100 | 49.89 | 50.47 | 49.70 | 50.25 | 00:00:00 | | 2006-05-03 | 1,049,900 | 50.15 | 50.75 | 50.04 | 50.32 | 00:00:00 | | 2006-05-04 | 884,300 | 50.57 | 50.70 | 50.14 | 50.21 | 00:00:00 | | 2006-05-05 | 1,200,900 | 50.40 | 50.72 | 50.30 | 50.59 | 00:00:00 | | 2006-05-08 | 698,900 | 50.70 | 51.10 | 50.55 | 50.91 | 00:00:00 | | 2006-05-09 | 527,300 | 50.77 | 51.24 | 50.65 | 51.01 | 00:00:00 | | 2006-05-10 | 987,400 | 51.40 | 51.92 | 51.11 | 51.58 | 00:00:00 | | 2006-05-11 | 810,600 | 51.65 | 51.83 | 51.11 | 51.29 | 00:00:00 | | 2006-05-12 | 1,213,600 | 50.80 | 50.99 | 50.14 | 50.21 | 00:00:00 | | 2006-05-15 | 684,600 | 49.92 | 50.16 | 49.50 | 49.84 | 00:00:00 | | 2006-05-16 | 587,800 | 49.94 | 50.43 | 49.91 | 50.06 | 00:00:00 | | 2006-05-17 | 918,200 | 49.62 | 49.97 | 48.30 | 48.67 | 00:00:00 | | 2006-05-18 | 1,142,600 | 48.66 | 49.48 | 48.30 | 48.34 | 00:00:00 | | 2006-05-19 | 1,225,600 | 48.58 | 48.87 | 48.03 | 48.67 | 00:00:00 | | 2006-05-22 | 1,235,000 | 48.30 | 48.68 | 47.35 | 47.77 | 00:00:00 | | 2006-05-23 | 827,100 | 47.95 | 48.51 | 47.77 | 47.79 | 00:00:00 | | 2006-05-24 | 1,733,700 | 47.85 | 48.48 | 47.55 | 48.34 | 00:00:00 | | 2006-05-25 | 1,478,200 | 48.54 | 48.66 | 47.50 | 48.59 | 00:00:00 | | 2006-05-26 | 797,100 | 48.51 | 48.98 | 48.09 | 48.91 | 00:00:00 | | 2006-05-30 | 1,496,100 | 48.89 | 48.94 | 48.33 | 48.55 | 00:00:00 | | 2006-05-31 | 1,613,700 | 48.57 | 49.02 | 48.22 | 48.84 | 00:00:00 | | 2006-06-01 | 889,600 | 48.80 | 49.12 | 48.47 | 49.06 | 00:00:00 | | 2006-06-02 | 668,900 | 49.16 | 49.25 | 48.45 | 49.16 | 00:00:00 | | 2006-06-05 | 745,000 | 49.10 | 49.33 | 47.85 | 47.92 | 00:00:00 | | 2006-06-06 | 1,548,900 | 48.00 | 48.18 | 46.72 | 47.04 | 00:00:00 | | 2006-06-07 | 1,060,800 | 47.13 | 47.37 | 46.59 | 46.63 | 00:00:00 | | 2006-06-08 | 2,304,700 | 46.35 | 46.50 | 44.66 | 45.79 | 00:00:00 | | 2006-06-09 | 747,300 | 45.79 | 46.39 | 45.71 | 45.85 | 00:00:00 | | 2006-06-12 | 597,400 | 46.00 | 46.10 | 45.01 | 45.01 | 00:00:00 | | 2006-06-13 | 1,252,700 | 44.94 | 45.80 | 44.22 | 45.23 | 00:00:00 | | 2006-06-14 | 1,438,100 | 45.15 | 45.69 | 44.58 | 45.11 | 00:00:00 | | 2006-06-15 | 1,260,400 | 45.38 | 46.06 | 45.26 | 46.05 | 00:00:00 | | 2006-06-16 | 903,600 | 45.80 | 46.13 | 45.46 | 45.88 | 00:00:00 | | 2006-06-19 | 868,400 | 46.00 | 46.17 | 45.53 | 45.80 | 00:00:00 | | 2006-06-20 | 816,100 | 45.75 | 46.16 | 45.39 | 45.81 | 00:00:00 | | 2006-06-21 | 1,095,400 | 45.74 | 47.22 | 45.74 | 47.07 | 00:00:00 | | 2006-06-22 | 1,129,800 | 46.83 | 47.30 | 46.41 | 47.20 | 00:00:00 | | 2006-06-23 | 668,000 | 46.94 | 47.47 | 46.61 | 46.94 | 00:00:00 | | 2006-06-26 | 662,600 | 46.88 | 47.27 | 46.62 | 47.17 | 00:00:00 | | 2006-06-27 | 941,100 | 47.02 | 47.55 | 47.02 | 47.15 | 00:00:00 | | 2006-06-28 | 454,000 | 47.35 | 47.50 | 46.77 | 47.41 | 00:00:00 | | 2006-06-29 | 1,012,800 | 47.74 | 49.20 | 47.74 | 49.13 | 00:00:00 | | 2006-06-30 | 944,900 | 49.15 | 49.46 | 48.95 | 49.43 | 00:00:00 | | 2006-07-03 | 201,900 | 49.55 | 49.78 | 49.26 | 49.57 | 00:00:00 | | 2006-07-05 | 1,126,900 | 49.41 | 49.64 | 48.92 | 49.53 | 00:00:00 | | 2006-07-06 | 942,200 | 49.74 | 50.23 | 49.17 | 49.40 | 00:00:00 | | 2006-07-07 | 818,500 | 49.30 | 49.47 | 48.52 | 48.76 | 00:00:00 | | 2006-07-10 | 1,003,300 | 48.78 | 48.84 | 48.14 | 48.40 | 00:00:00 | | 2006-07-11 | 984,900 | 48.24 | 48.55 | 47.65 | 48.49 | 00:00:00 | | 2006-07-12 | 481,700 | 48.47 | 48.60 | 47.55 | 47.65 | 00:00:00 | | 2006-07-13 | 1,299,900 | 47.50 | 47.96 | 46.94 | 47.26 | 00:00:00 | | 2006-07-14 | 1,209,800 | 46.98 | 47.06 | 45.61 | 45.88 | 00:00:00 | | 2006-07-17 | 993,400 | 45.93 | 46.23 | 45.55 | 45.66 | 00:00:00 | | 2006-07-18 | 1,016,400 | 45.83 | 46.09 | 45.12 | 45.81 | 00:00:00 | | 2006-07-19 | 1,191,600 | 45.80 | 47.89 | 45.80 | 47.58 | 00:00:00 | | 2006-07-20 | 1,135,100 | 47.58 | 48.15 | 46.08 | 46.11 | 00:00:00 | | 2006-07-21 | 1,236,500 | 46.42 | 46.48 | 45.29 | 45.59 | 00:00:00 | | 2006-07-24 | 1,036,000 | 45.65 | 46.78 | 45.65 | 46.56 | 00:00:00 | | 2006-07-25 | 805,700 | 46.16 | 46.74 | 45.94 | 46.31 | 00:00:00 | | 2006-07-26 | 1,612,400 | 46.75 | 47.00 | 45.96 | 46.34 | 00:00:00 | | 2006-07-27 | 951,900 | 46.70 | 47.23 | 46.27 | 46.44 | 00:00:00 | | 2006-07-28 | 1,021,900 | 46.80 | 47.44 | 46.65 | 47.32 | 00:00:00 | | 2006-07-31 | 1,127,100 | 47.18 | 47.40 | 46.85 | 47.14 | 00:00:00 | | 2006-08-01 | 988,000 | 46.85 | 47.20 | 46.56 | 46.67 | 00:00:00 | | 2006-08-02 | 1,020,500 | 46.72 | 47.62 | 46.72 | 47.34 | 00:00:00 | | 2006-08-03 | 1,226,100 | 47.05 | 47.88 | 47.05 | 47.55 | 00:00:00 | | 2006-08-04 | 772,100 | 48.05 | 48.47 | 47.00 | 47.51 | 00:00:00 | | 2006-08-07 | 493,800 | 47.45 | 47.64 | 47.08 | 47.41 | 00:00:00 | | 2006-08-08 | 799,100 | 47.66 | 47.69 | 46.34 | 46.47 | 00:00:00 | | 2006-08-09 | 584,100 | 46.72 | 46.95 | 45.65 | 45.71 | 00:00:00 | | 2006-08-10 | 630,100 | 45.56 | 46.12 | 45.36 | 46.07 | 00:00:00 | | 2006-08-11 | 727,100 | 45.90 | 46.15 | 45.70 | 45.82 | 00:00:00 | | 2006-08-14 | 1,265,000 | 46.16 | 47.03 | 45.70 | 45.82 | 00:00:00 | | 2006-08-15 | 874,900 | 46.45 | 47.12 | 46.25 | 47.08 | 00:00:00 | | 2006-08-16 | 1,206,400 | 47.43 | 48.45 | 47.31 | 48.40 | 00:00:00 | | 2006-08-17 | 685,800 | 48.40 | 48.60 | 48.09 | 48.50 | 00:00:00 | | 2006-08-18 | 414,200 | 48.53 | 48.63 | 47.95 | 48.22 | 00:00:00 | | 2006-08-21 | 397,200 | 48.10 | 48.30 | 47.72 | 47.81 | 00:00:00 | | 2006-08-22 | 479,900 | 47.64 | 48.10 | 47.63 | 47.83 | 00:00:00 | | 2006-08-23 | 519,200 | 47.98 | 48.22 | 47.33 | 47.62 | 00:00:00 | | 2006-08-24 | 446,100 | 47.79 | 47.79 | 46.97 | 47.46 | 00:00:00 | | 2006-08-25 | 354,700 | 47.30 | 47.63 | 46.86 | 47.21 | 00:00:00 | | 2006-08-28 | 435,600 | 47.21 | 47.90 | 47.14 | 47.69 | 00:00:00 | | 2006-08-29 | 777,100 | 47.60 | 47.94 | 47.14 | 47.84 | 00:00:00 | | 2006-08-30 | 640,400 | 48.15 | 48.34 | 47.83 | 48.00 | 00:00:00 | | 2006-08-31 | 841,300 | 48.10 | 48.69 | 47.98 | 48.62 | 00:00:00 | | 2006-09-01 | 781,400 | 48.99 | 49.06 | 48.62 | 48.75 | 00:00:00 | | 2006-09-05 | 597,400 | 48.94 | 48.95 | 48.24 | 48.60 | 00:00:00 | | 2006-09-06 | 655,700 | 48.22 | 48.39 | 47.92 | 47.95 | 00:00:00 | | 2006-09-07 | 993,900 | 47.94 | 47.94 | 47.09 | 47.19 | 00:00:00 | | 2006-09-08 | 792,300 | 48.07 | 48.07 | 47.38 | 47.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
