|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 922,800 | 50.30 | 50.32 | 49.05 | 49.15 | 00:00:00 | | 2007-08-24 | 1,194,800 | 49.05 | 49.39 | 48.80 | 49.29 | 00:00:00 | | 2007-08-27 | 935,300 | 49.35 | 49.50 | 48.81 | 48.85 | 00:00:00 | | 2007-08-28 | 1,272,400 | 48.73 | 48.86 | 47.52 | 47.52 | 00:00:00 | | 2007-08-29 | 1,236,300 | 47.63 | 48.68 | 47.52 | 48.60 | 00:00:00 | | 2007-08-30 | 1,138,700 | 48.25 | 49.08 | 48.13 | 48.60 | 00:00:00 | | 2007-08-31 | 1,203,100 | 49.23 | 49.55 | 48.75 | 49.40 | 00:00:00 | | 2007-09-04 | 952,000 | 49.58 | 49.81 | 48.99 | 49.56 | 00:00:00 | | 2007-09-05 | 1,023,100 | 49.00 | 49.09 | 48.13 | 48.37 | 00:00:00 | | 2007-09-06 | 1,137,500 | 48.66 | 49.47 | 48.11 | 49.19 | 00:00:00 | | 2007-09-07 | 1,719,200 | 48.47 | 48.69 | 47.64 | 47.92 | 00:00:00 | | 2007-09-10 | 1,341,100 | 48.00 | 48.11 | 46.39 | 47.18 | 00:00:00 | | 2007-09-11 | 1,639,800 | 47.28 | 48.19 | 47.16 | 48.14 | 00:00:00 | | 2007-09-12 | 712,400 | 47.93 | 48.09 | 47.45 | 47.75 | 00:00:00 | | 2007-09-13 | 1,071,800 | 47.94 | 48.62 | 47.94 | 48.34 | 00:00:00 | | 2007-09-14 | 694,700 | 47.96 | 48.68 | 47.84 | 48.52 | 00:00:00 | | 2007-09-17 | 484,900 | 48.03 | 48.42 | 47.97 | 48.08 | 00:00:00 | | 2007-09-18 | 1,364,300 | 48.21 | 49.82 | 48.03 | 49.77 | 00:00:00 | | 2007-09-19 | 2,646,400 | 50.00 | 51.83 | 49.93 | 51.17 | 00:00:00 | | 2007-09-20 | 1,241,200 | 51.00 | 51.04 | 50.11 | 50.31 | 00:00:00 | | 2007-09-21 | 1,542,400 | 50.95 | 51.09 | 50.28 | 50.76 | 00:00:00 | | 2007-09-24 | 1,501,300 | 50.70 | 51.41 | 50.62 | 50.85 | 00:00:00 | | 2007-09-25 | 1,275,100 | 50.60 | 50.90 | 50.07 | 50.64 | 00:00:00 | | 2007-09-26 | 1,334,600 | 51.00 | 51.29 | 50.46 | 51.11 | 00:00:00 | | 2007-09-27 | 779,800 | 51.11 | 51.20 | 50.74 | 51.02 | 00:00:00 | | 2007-09-28 | 799,300 | 50.72 | 51.10 | 50.71 | 50.95 | 00:00:00 | | 2007-10-01 | 1,129,400 | 50.90 | 51.50 | 50.82 | 51.33 | 00:00:00 | | 2007-10-02 | 786,800 | 51.27 | 51.41 | 50.69 | 50.96 | 00:00:00 | | 2007-10-03 | 708,000 | 50.66 | 50.82 | 50.20 | 50.30 | 00:00:00 | | 2007-10-04 | 593,400 | 50.46 | 50.55 | 50.05 | 50.38 | 00:00:00 | | 2007-10-05 | 1,012,200 | 50.70 | 51.58 | 50.66 | 51.40 | 00:00:00 | | 2007-10-08 | 614,800 | 51.24 | 51.56 | 50.91 | 51.06 | 00:00:00 | | 2007-10-09 | 997,600 | 51.30 | 51.39 | 50.55 | 51.16 | 00:00:00 | | 2007-10-10 | 865,600 | 50.90 | 50.98 | 49.76 | 49.99 | 00:00:00 | | 2007-10-11 | 1,332,800 | 50.07 | 50.54 | 49.30 | 49.67 | 00:00:00 | | 2007-10-12 | 739,800 | 49.68 | 50.27 | 49.23 | 50.02 | 00:00:00 | | 2007-10-15 | 893,200 | 50.23 | 50.27 | 48.85 | 49.07 | 00:00:00 | | 2007-10-16 | 1,053,400 | 48.93 | 49.10 | 48.40 | 48.70 | 00:00:00 | | 2007-10-17 | 1,179,700 | 49.19 | 49.28 | 48.61 | 48.93 | 00:00:00 | | 2007-10-18 | 738,400 | 48.65 | 49.17 | 48.65 | 48.80 | 00:00:00 | | 2007-10-19 | 1,837,100 | 48.46 | 48.91 | 48.18 | 48.32 | 00:00:00 | | 2007-10-22 | 1,506,000 | 47.86 | 48.78 | 47.60 | 48.51 | 00:00:00 | | 2007-10-23 | 1,343,800 | 48.67 | 49.60 | 48.67 | 49.35 | 00:00:00 | | 2007-10-24 | 5,693,100 | 47.67 | 47.67 | 45.84 | 46.78 | 00:00:00 | | 2007-10-25 | 2,393,600 | 46.67 | 46.89 | 45.47 | 45.91 | 00:00:00 | | 2007-10-26 | 2,245,900 | 46.01 | 46.10 | 45.33 | 45.98 | 00:00:00 | | 2007-10-29 | 2,282,400 | 45.78 | 46.03 | 45.10 | 45.31 | 00:00:00 | | 2007-10-30 | 1,868,100 | 45.44 | 46.10 | 45.10 | 45.40 | 00:00:00 | | 2007-10-31 | 1,736,100 | 45.63 | 46.04 | 45.10 | 46.00 | 00:00:00 | | 2007-11-01 | 2,139,600 | 45.82 | 45.93 | 44.42 | 44.47 | 00:00:00 | | 2007-11-02 | 1,716,800 | 44.60 | 45.20 | 44.45 | 45.09 | 00:00:00 | | 2007-11-05 | 1,581,800 | 44.98 | 45.58 | 44.58 | 45.27 | 00:00:00 | | 2007-11-06 | 1,276,500 | 45.48 | 46.01 | 45.35 | 46.01 | 00:00:00 | | 2007-11-07 | 1,554,800 | 45.53 | 45.54 | 44.34 | 44.34 | 00:00:00 | | 2007-11-08 | 2,383,900 | 44.41 | 46.21 | 44.37 | 45.99 | 00:00:00 | | 2007-11-09 | 2,829,800 | 45.34 | 46.64 | 44.50 | 45.90 | 00:00:00 | | 2007-11-12 | 2,928,700 | 44.70 | 46.52 | 44.37 | 45.96 | 00:00:00 | | 2007-11-13 | 2,054,900 | 46.44 | 46.94 | 45.98 | 46.70 | 00:00:00 | | 2007-11-14 | 1,468,100 | 46.80 | 47.57 | 46.65 | 47.30 | 00:00:00 | | 2007-11-15 | 1,570,600 | 47.02 | 47.40 | 46.58 | 46.71 | 00:00:00 | | 2007-11-16 | 1,838,300 | 47.07 | 47.08 | 45.87 | 46.28 | 00:00:00 | | 2007-11-19 | 1,165,900 | 46.23 | 46.29 | 45.61 | 45.70 | 00:00:00 | | 2007-11-20 | 1,070,700 | 45.89 | 46.49 | 45.23 | 45.82 | 00:00:00 | | 2007-11-21 | 1,116,900 | 45.53 | 45.70 | 44.84 | 44.95 | 00:00:00 | | 2007-11-23 | 450,200 | 45.30 | 45.74 | 44.88 | 45.74 | 00:00:00 | | 2007-11-26 | 1,629,700 | 45.80 | 46.27 | 44.79 | 44.85 | 00:00:00 | | 2007-11-27 | 1,569,400 | 44.84 | 45.76 | 44.84 | 45.60 | 00:00:00 | | 2007-11-28 | 1,188,100 | 45.60 | 47.10 | 45.49 | 47.00 | 00:00:00 | | 2007-11-29 | 1,192,800 | 46.81 | 47.03 | 46.31 | 46.63 | 00:00:00 | | 2007-11-30 | 1,741,800 | 47.50 | 47.50 | 45.96 | 46.28 | 00:00:00 | | 2007-12-03 | 773,700 | 46.29 | 46.45 | 45.63 | 45.74 | 00:00:00 | | 2007-12-04 | 830,800 | 45.40 | 45.87 | 45.31 | 45.44 | 00:00:00 | | 2007-12-05 | 943,600 | 45.77 | 46.15 | 45.57 | 45.94 | 00:00:00 | | 2007-12-06 | 848,200 | 45.92 | 47.08 | 45.71 | 47.00 | 00:00:00 | | 2007-12-07 | 742,500 | 46.98 | 47.26 | 46.52 | 46.72 | 00:00:00 | | 2007-12-10 | 685,500 | 46.77 | 47.61 | 46.56 | 47.50 | 00:00:00 | | 2007-12-11 | 1,090,200 | 47.56 | 47.79 | 45.73 | 45.77 | 00:00:00 | | 2007-12-12 | 945,700 | 46.85 | 46.98 | 45.31 | 45.85 | 00:00:00 | | 2007-12-13 | 1,131,500 | 45.53 | 46.28 | 45.15 | 46.17 | 00:00:00 | | 2007-12-14 | 1,293,400 | 45.94 | 46.34 | 45.59 | 45.59 | 00:00:00 | | 2007-12-17 | 994,600 | 45.28 | 45.60 | 44.57 | 44.57 | 00:00:00 | | 2007-12-18 | 1,248,500 | 44.80 | 45.52 | 44.64 | 45.45 | 00:00:00 | | 2007-12-19 | 920,200 | 45.72 | 45.78 | 44.86 | 45.48 | 00:00:00 | | 2007-12-20 | 682,500 | 45.63 | 45.98 | 45.13 | 45.74 | 00:00:00 | | 2007-12-21 | 1,260,500 | 46.17 | 46.60 | 45.97 | 46.57 | 00:00:00 | | 2007-12-24 | 343,400 | 46.53 | 47.34 | 46.42 | 47.24 | 00:00:00 | | 2007-12-26 | 546,300 | 47.27 | 47.27 | 46.31 | 46.57 | 00:00:00 | | 2007-12-27 | 546,900 | 46.20 | 46.49 | 45.76 | 45.76 | 00:00:00 | | 2007-12-28 | 832,500 | 46.34 | 46.67 | 45.93 | 46.50 | 00:00:00 | | 2007-12-31 | 670,900 | 46.26 | 46.50 | 46.08 | 46.09 | 00:00:00 | | 2008-01-02 | 1,008,400 | 45.83 | 46.15 | 44.41 | 44.42 | 00:00:00 | | 2008-01-03 | 1,027,800 | 44.56 | 44.87 | 44.20 | 44.29 | 00:00:00 | | 2008-01-04 | 1,523,300 | 43.96 | 44.13 | 42.52 | 42.52 | 00:00:00 | | 2008-01-07 | 2,820,900 | 42.96 | 43.00 | 40.85 | 41.20 | 00:00:00 | | 2008-01-08 | 2,658,100 | 41.31 | 41.40 | 38.45 | 38.59 | 00:00:00 | | 2008-01-09 | 2,985,500 | 38.30 | 38.60 | 37.50 | 38.32 | 00:00:00 | | 2008-01-10 | 2,927,600 | 37.72 | 39.61 | 37.56 | 39.48 | 00:00:00 | | 2008-01-11 | 1,599,900 | 38.92 | 39.34 | 37.60 | 37.76 | 00:00:00 | | 2008-01-14 | 2,123,800 | 37.96 | 38.25 | 37.50 | 37.85 | 00:00:00 | | 2008-01-15 | 1,535,100 | 37.48 | 37.58 | 36.55 | 36.76 | 00:00:00 | | 2008-01-16 | 1,647,800 | 36.66 | 37.34 | 36.51 | 36.58 | 00:00:00 | | 2008-01-17 | 2,412,200 | 36.62 | 37.13 | 35.76 | 35.80 | 00:00:00 | | 2008-01-18 | 2,381,000 | 37.85 | 38.09 | 35.31 | 35.55 | 00:00:00 | | 2008-01-22 | 2,488,200 | 34.18 | 36.22 | 33.54 | 35.89 | 00:00:00 | | 2008-01-23 | 2,840,300 | 34.90 | 36.63 | 34.28 | 36.62 | 00:00:00 | | 2008-01-24 | 2,060,900 | 36.87 | 36.87 | 36.12 | 36.45 | 00:00:00 | | 2008-01-25 | 2,341,600 | 36.63 | 37.98 | 36.63 | 37.66 | 00:00:00 | | 2008-01-28 | 2,416,200 | 37.70 | 37.91 | 36.89 | 37.37 | 00:00:00 | | 2008-01-29 | 2,007,800 | 37.67 | 38.52 | 37.10 | 38.40 | 00:00:00 | | 2008-01-30 | 4,404,300 | 39.44 | 42.20 | 39.20 | 41.06 | 00:00:00 | | 2008-01-31 | 2,788,800 | 40.49 | 41.76 | 40.23 | 40.29 | 00:00:00 | | 2008-02-01 | 2,650,800 | 40.72 | 42.70 | 40.17 | 42.55 | 00:00:00 | | 2008-02-04 | 1,193,900 | 42.35 | 42.77 | 42.18 | 42.39 | 00:00:00 | | 2008-02-05 | 1,612,400 | 41.47 | 42.10 | 41.45 | 41.49 | 00:00:00 | | 2008-02-06 | 1,556,100 | 41.64 | 42.21 | 40.87 | 41.09 | 00:00:00 | | 2008-02-07 | 1,248,800 | 40.98 | 41.71 | 40.78 | 41.41 | 00:00:00 | | 2008-02-08 | 1,274,100 | 40.92 | 41.41 | 40.50 | 40.95 | 00:00:00 | | 2008-02-11 | 1,259,100 | 40.67 | 41.62 | 40.47 | 41.49 | 00:00:00 | | 2008-02-12 | 1,356,500 | 41.66 | 42.57 | 41.58 | 42.05 | 00:00:00 | | 2008-02-13 | 1,597,000 | 42.29 | 43.52 | 42.29 | 43.45 | 00:00:00 | | 2008-02-14 | 867,000 | 43.45 | 43.46 | 42.22 | 42.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
