|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,563,600 | 46.98 | 47.35 | 46.67 | 46.70 | 00:00:00 | | 2007-03-06 | 1,292,100 | 46.92 | 47.23 | 46.54 | 47.20 | 00:00:00 | | 2007-03-07 | 1,266,400 | 47.00 | 47.42 | 46.98 | 47.12 | 00:00:00 | | 2007-03-08 | 1,501,200 | 47.62 | 48.05 | 47.41 | 47.72 | 00:00:00 | | 2007-03-09 | 863,600 | 47.90 | 48.14 | 47.45 | 47.68 | 00:00:00 | | 2007-03-12 | 825,300 | 47.55 | 48.29 | 47.51 | 48.19 | 00:00:00 | | 2007-03-13 | 1,204,200 | 47.90 | 48.07 | 46.87 | 46.96 | 00:00:00 | | 2007-03-14 | 2,197,400 | 46.74 | 47.35 | 46.07 | 47.30 | 00:00:00 | | 2007-03-15 | 1,104,600 | 47.30 | 47.81 | 47.20 | 47.74 | 00:00:00 | | 2007-03-16 | 1,263,700 | 47.92 | 48.23 | 47.38 | 47.50 | 00:00:00 | | 2007-03-19 | 1,278,100 | 47.65 | 48.16 | 47.65 | 47.90 | 00:00:00 | | 2007-03-20 | 1,149,300 | 47.83 | 48.14 | 47.72 | 47.95 | 00:00:00 | | 2007-03-21 | 845,200 | 47.95 | 48.93 | 47.75 | 48.75 | 00:00:00 | | 2007-03-22 | 1,406,200 | 49.59 | 49.59 | 48.58 | 48.70 | 00:00:00 | | 2007-03-23 | 749,800 | 48.75 | 48.96 | 48.52 | 48.81 | 00:00:00 | | 2007-03-26 | 824,000 | 48.95 | 48.97 | 48.14 | 48.78 | 00:00:00 | | 2007-03-27 | 1,588,200 | 48.60 | 48.80 | 48.19 | 48.67 | 00:00:00 | | 2007-03-28 | 1,669,200 | 48.30 | 48.69 | 48.11 | 48.35 | 00:00:00 | | 2007-03-29 | 2,067,200 | 48.65 | 48.93 | 48.39 | 48.76 | 00:00:00 | | 2007-03-30 | 1,765,700 | 48.72 | 49.48 | 48.34 | 48.81 | 00:00:00 | | 2007-04-02 | 1,900,800 | 48.93 | 49.07 | 48.51 | 48.60 | 00:00:00 | | 2007-04-03 | 1,110,000 | 48.90 | 49.25 | 48.73 | 49.08 | 00:00:00 | | 2007-04-04 | 858,000 | 49.13 | 49.50 | 48.96 | 49.23 | 00:00:00 | | 2007-04-05 | 754,400 | 49.30 | 49.40 | 48.95 | 49.15 | 00:00:00 | | 2007-04-09 | 749,600 | 49.16 | 49.19 | 48.63 | 48.74 | 00:00:00 | | 2007-04-10 | 1,012,600 | 48.74 | 48.85 | 48.36 | 48.39 | 00:00:00 | | 2007-04-11 | 1,395,700 | 48.31 | 48.37 | 47.55 | 47.71 | 00:00:00 | | 2007-04-12 | 839,100 | 47.70 | 48.15 | 47.41 | 48.13 | 00:00:00 | | 2007-04-13 | 671,900 | 48.13 | 48.34 | 47.86 | 48.19 | 00:00:00 | | 2007-04-16 | 630,800 | 48.28 | 48.89 | 48.28 | 48.89 | 00:00:00 | | 2007-04-17 | 982,400 | 48.87 | 49.28 | 48.61 | 49.21 | 00:00:00 | | 2007-04-18 | 953,000 | 49.05 | 49.13 | 48.71 | 48.98 | 00:00:00 | | 2007-04-19 | 889,000 | 49.70 | 49.70 | 48.50 | 49.08 | 00:00:00 | | 2007-04-20 | 1,347,600 | 49.70 | 49.95 | 49.65 | 49.95 | 00:00:00 | | 2007-04-23 | 818,400 | 49.95 | 50.44 | 49.95 | 50.36 | 00:00:00 | | 2007-04-24 | 909,000 | 50.28 | 50.47 | 49.83 | 50.13 | 00:00:00 | | 2007-04-25 | 3,875,000 | 48.90 | 49.08 | 47.76 | 48.69 | 00:00:00 | | 2007-04-26 | 2,147,500 | 49.92 | 49.92 | 48.33 | 49.01 | 00:00:00 | | 2007-04-27 | 1,444,100 | 48.80 | 49.23 | 48.69 | 48.81 | 00:00:00 | | 2007-04-30 | 1,648,700 | 49.00 | 49.00 | 48.08 | 48.12 | 00:00:00 | | 2007-05-01 | 1,763,600 | 48.39 | 48.46 | 47.77 | 48.01 | 00:00:00 | | 2007-05-02 | 1,686,000 | 47.89 | 48.66 | 47.85 | 48.56 | 00:00:00 | | 2007-05-03 | 1,885,500 | 48.56 | 49.41 | 48.23 | 48.43 | 00:00:00 | | 2007-05-04 | 851,300 | 48.65 | 48.82 | 48.25 | 48.34 | 00:00:00 | | 2007-05-07 | 1,149,200 | 48.50 | 48.62 | 48.20 | 48.55 | 00:00:00 | | 2007-05-08 | 1,206,200 | 48.47 | 48.78 | 48.31 | 48.78 | 00:00:00 | | 2007-05-09 | 1,546,000 | 48.69 | 48.98 | 48.41 | 48.90 | 00:00:00 | | 2007-05-10 | 1,219,700 | 48.70 | 48.74 | 47.90 | 47.91 | 00:00:00 | | 2007-05-11 | 1,658,700 | 48.06 | 48.22 | 47.71 | 47.95 | 00:00:00 | | 2007-05-14 | 2,228,200 | 48.12 | 48.30 | 47.86 | 48.11 | 00:00:00 | | 2007-05-15 | 2,712,700 | 48.33 | 48.80 | 47.94 | 48.09 | 00:00:00 | | 2007-05-16 | 1,665,200 | 48.30 | 48.49 | 47.86 | 48.25 | 00:00:00 | | 2007-05-17 | 1,027,100 | 48.07 | 48.24 | 47.85 | 47.92 | 00:00:00 | | 2007-05-18 | 1,423,100 | 47.99 | 48.49 | 47.97 | 48.49 | 00:00:00 | | 2007-05-21 | 2,035,700 | 48.50 | 49.20 | 48.34 | 49.15 | 00:00:00 | | 2007-05-22 | 1,872,500 | 49.05 | 49.46 | 48.99 | 49.43 | 00:00:00 | | 2007-05-23 | 2,204,800 | 49.58 | 49.86 | 49.31 | 49.75 | 00:00:00 | | 2007-05-24 | 2,452,900 | 50.58 | 50.58 | 49.25 | 49.28 | 00:00:00 | | 2007-05-25 | 953,100 | 49.34 | 49.55 | 49.18 | 49.18 | 00:00:00 | | 2007-05-29 | 1,173,200 | 49.14 | 49.45 | 48.72 | 48.89 | 00:00:00 | | 2007-05-30 | 1,184,600 | 48.69 | 49.37 | 48.18 | 49.37 | 00:00:00 | | 2007-05-31 | 1,690,100 | 49.44 | 50.05 | 49.08 | 50.05 | 00:00:00 | | 2007-06-01 | 1,131,500 | 50.14 | 50.33 | 49.90 | 50.33 | 00:00:00 | | 2007-06-04 | 1,057,000 | 49.49 | 50.25 | 49.49 | 50.15 | 00:00:00 | | 2007-06-05 | 1,965,300 | 49.50 | 50.84 | 49.50 | 50.34 | 00:00:00 | | 2007-06-06 | 1,375,000 | 50.00 | 50.22 | 49.43 | 49.54 | 00:00:00 | | 2007-06-07 | 1,653,500 | 49.54 | 49.60 | 48.95 | 48.95 | 00:00:00 | | 2007-06-08 | 1,599,300 | 48.94 | 50.07 | 48.79 | 50.07 | 00:00:00 | | 2007-06-11 | 2,901,000 | 50.21 | 51.35 | 50.00 | 50.94 | 00:00:00 | | 2007-06-12 | 1,921,600 | 50.80 | 51.17 | 50.41 | 50.64 | 00:00:00 | | 2007-06-13 | 2,727,100 | 50.89 | 52.83 | 50.78 | 52.83 | 00:00:00 | | 2007-06-14 | 2,140,300 | 52.84 | 53.36 | 52.33 | 53.21 | 00:00:00 | | 2007-06-15 | 1,961,200 | 53.50 | 53.75 | 53.27 | 53.36 | 00:00:00 | | 2007-06-18 | 1,516,600 | 52.38 | 53.02 | 52.34 | 52.64 | 00:00:00 | | 2007-06-19 | 1,195,000 | 52.66 | 53.09 | 52.42 | 52.93 | 00:00:00 | | 2007-06-20 | 1,878,900 | 52.94 | 53.13 | 52.50 | 52.52 | 00:00:00 | | 2007-06-21 | 2,011,300 | 52.36 | 52.84 | 52.13 | 52.44 | 00:00:00 | | 2007-06-22 | 1,964,200 | 52.24 | 52.35 | 51.51 | 51.81 | 00:00:00 | | 2007-06-25 | 1,835,000 | 52.03 | 52.03 | 50.86 | 51.08 | 00:00:00 | | 2007-06-26 | 1,318,000 | 51.49 | 51.59 | 50.76 | 51.17 | 00:00:00 | | 2007-06-27 | 1,324,600 | 50.74 | 51.39 | 50.62 | 51.31 | 00:00:00 | | 2007-06-28 | 1,305,500 | 50.52 | 51.60 | 50.51 | 51.00 | 00:00:00 | | 2007-06-29 | 1,505,500 | 51.09 | 51.57 | 51.04 | 51.15 | 00:00:00 | | 2007-07-02 | 1,084,500 | 51.40 | 52.21 | 51.35 | 52.20 | 00:00:00 | | 2007-07-03 | 562,600 | 52.24 | 52.51 | 51.78 | 51.82 | 00:00:00 | | 2007-07-05 | 1,051,700 | 51.68 | 51.85 | 51.46 | 51.59 | 00:00:00 | | 2007-07-06 | 985,400 | 51.47 | 52.35 | 51.30 | 52.26 | 00:00:00 | | 2007-07-09 | 867,900 | 52.18 | 52.67 | 52.15 | 52.46 | 00:00:00 | | 2007-07-10 | 1,605,200 | 52.09 | 52.56 | 51.61 | 51.61 | 00:00:00 | | 2007-07-11 | 757,800 | 51.51 | 52.17 | 51.31 | 52.04 | 00:00:00 | | 2007-07-12 | 840,000 | 52.35 | 53.23 | 52.04 | 53.23 | 00:00:00 | | 2007-07-13 | 659,000 | 52.80 | 53.37 | 52.76 | 53.23 | 00:00:00 | | 2007-07-16 | 1,656,800 | 53.23 | 54.37 | 53.10 | 54.00 | 00:00:00 | | 2007-07-17 | 1,710,300 | 54.08 | 54.59 | 54.02 | 54.35 | 00:00:00 | | 2007-07-18 | 2,303,100 | 54.24 | 54.27 | 53.29 | 53.64 | 00:00:00 | | 2007-07-19 | 1,348,700 | 53.78 | 54.50 | 53.75 | 54.44 | 00:00:00 | | 2007-07-20 | 1,581,100 | 54.16 | 54.26 | 53.52 | 53.55 | 00:00:00 | | 2007-07-23 | 934,800 | 53.71 | 54.32 | 53.59 | 54.04 | 00:00:00 | | 2007-07-24 | 1,847,200 | 53.67 | 53.75 | 51.50 | 51.99 | 00:00:00 | | 2007-07-25 | 4,117,200 | 52.35 | 52.54 | 49.55 | 50.07 | 00:00:00 | | 2007-07-26 | 3,792,100 | 49.80 | 50.00 | 48.49 | 49.70 | 00:00:00 | | 2007-07-27 | 3,722,500 | 49.76 | 50.69 | 49.12 | 49.75 | 00:00:00 | | 2007-07-30 | 2,125,400 | 50.02 | 50.59 | 49.90 | 50.37 | 00:00:00 | | 2007-07-31 | 3,599,900 | 51.25 | 52.63 | 50.91 | 51.00 | 00:00:00 | | 2007-08-01 | 2,265,200 | 50.74 | 51.04 | 49.95 | 50.72 | 00:00:00 | | 2007-08-02 | 1,705,500 | 51.40 | 51.75 | 51.00 | 51.64 | 00:00:00 | | 2007-08-03 | 3,079,000 | 52.00 | 53.00 | 51.11 | 51.17 | 00:00:00 | | 2007-08-06 | 2,241,500 | 51.29 | 51.95 | 50.65 | 51.95 | 00:00:00 | | 2007-08-07 | 2,282,800 | 51.51 | 51.65 | 50.87 | 51.31 | 00:00:00 | | 2007-08-08 | 1,836,200 | 51.50 | 51.56 | 50.27 | 51.13 | 00:00:00 | | 2007-08-09 | 2,788,400 | 49.25 | 50.30 | 49.00 | 49.20 | 00:00:00 | | 2007-08-10 | 2,162,600 | 49.98 | 50.69 | 48.02 | 50.41 | 00:00:00 | | 2007-08-13 | 1,363,600 | 51.11 | 51.11 | 49.93 | 50.22 | 00:00:00 | | 2007-08-14 | 1,156,800 | 50.42 | 50.48 | 49.37 | 49.37 | 00:00:00 | | 2007-08-15 | 1,599,600 | 49.40 | 50.04 | 48.83 | 48.90 | 00:00:00 | | 2007-08-16 | 2,573,400 | 49.05 | 49.06 | 46.84 | 48.32 | 00:00:00 | | 2007-08-17 | 1,421,100 | 49.32 | 53.20 | 47.69 | 49.40 | 00:00:00 | | 2007-08-20 | 906,900 | 49.25 | 50.05 | 48.83 | 49.78 | 00:00:00 | | 2007-08-21 | 935,000 | 49.75 | 49.80 | 48.76 | 48.87 | 00:00:00 | | 2007-08-22 | 954,000 | 49.13 | 50.12 | 49.13 | 49.92 | 00:00:00 | | 2007-08-23 | 922,800 | 50.30 | 50.32 | 49.05 | 49.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
