|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 867,000 | 43.45 | 43.46 | 42.22 | 42.30 | 00:00:00 | | 2008-02-15 | 898,200 | 42.21 | 42.24 | 41.65 | 42.04 | 00:00:00 | | 2008-02-19 | 1,483,600 | 42.54 | 42.83 | 42.13 | 42.55 | 00:00:00 | | 2008-02-20 | 1,305,200 | 42.45 | 43.47 | 42.25 | 43.30 | 00:00:00 | | 2008-02-21 | 1,346,100 | 43.39 | 43.77 | 42.52 | 42.62 | 00:00:00 | | 2008-02-22 | 1,720,200 | 42.72 | 42.89 | 41.73 | 42.66 | 00:00:00 | | 2008-02-25 | 1,246,000 | 42.86 | 43.36 | 42.32 | 43.36 | 00:00:00 | | 2008-02-26 | 1,346,500 | 43.10 | 43.48 | 42.75 | 43.22 | 00:00:00 | | 2008-02-27 | 1,647,600 | 42.86 | 43.46 | 42.67 | 42.97 | 00:00:00 | | 2008-02-28 | 1,479,700 | 42.75 | 42.90 | 41.84 | 42.18 | 00:00:00 | | 2008-02-29 | 1,911,700 | 41.57 | 42.00 | 41.24 | 41.51 | 00:00:00 | | 2008-03-03 | 1,279,400 | 41.39 | 42.05 | 41.32 | 42.05 | 00:00:00 | | 2008-03-04 | 1,777,800 | 41.55 | 41.77 | 40.78 | 41.37 | 00:00:00 | | 2008-03-05 | 1,493,300 | 41.36 | 42.10 | 41.23 | 41.91 | 00:00:00 | | 2008-03-06 | 1,604,200 | 41.79 | 41.87 | 40.93 | 41.00 | 00:00:00 | | 2008-03-07 | 1,948,900 | 40.72 | 41.30 | 40.57 | 40.91 | 00:00:00 | | 2008-03-10 | 1,651,000 | 40.86 | 40.93 | 39.69 | 39.72 | 00:00:00 | | 2008-03-11 | 2,156,600 | 40.53 | 41.74 | 40.34 | 41.74 | 00:00:00 | | 2008-03-12 | 1,135,100 | 42.00 | 42.33 | 41.63 | 41.72 | 00:00:00 | | 2008-03-13 | 1,496,700 | 41.10 | 41.75 | 40.46 | 41.62 | 00:00:00 | | 2008-03-14 | 2,111,700 | 41.85 | 41.85 | 40.03 | 40.53 | 00:00:00 | | 2008-03-17 | 2,557,000 | 39.55 | 40.38 | 39.41 | 40.02 | 00:00:00 | | 2008-03-18 | 2,831,000 | 40.65 | 42.08 | 40.46 | 42.01 | 00:00:00 | | 2008-03-19 | 2,320,100 | 42.27 | 42.68 | 40.75 | 40.75 | 00:00:00 | | 2008-03-20 | 2,231,400 | 41.00 | 41.10 | 40.39 | 41.05 | 00:00:00 | | 2008-03-24 | 2,049,900 | 41.31 | 42.05 | 41.22 | 41.88 | 00:00:00 | | 2008-03-25 | 1,982,300 | 41.83 | 42.97 | 41.35 | 42.76 | 00:00:00 | | 2008-03-26 | 1,124,400 | 42.45 | 42.57 | 41.79 | 42.13 | 00:00:00 | | 2008-03-27 | 1,663,100 | 42.25 | 42.35 | 40.99 | 41.26 | 00:00:00 | | 2008-03-28 | 711,400 | 41.49 | 41.93 | 41.15 | 41.21 | 00:00:00 | | 2008-03-31 | 1,373,900 | 41.37 | 41.98 | 41.14 | 41.78 | 00:00:00 | | 2008-04-01 | 1,499,400 | 42.56 | 43.93 | 42.39 | 43.93 | 00:00:00 | | 2008-04-02 | 1,554,200 | 44.23 | 44.49 | 43.58 | 43.67 | 00:00:00 | | 2008-04-03 | 1,027,000 | 43.51 | 43.86 | 43.21 | 43.66 | 00:00:00 | | 2008-04-04 | 1,367,500 | 43.62 | 44.78 | 43.46 | 44.43 | 00:00:00 | | 2008-04-07 | 1,403,300 | 44.53 | 44.59 | 43.87 | 43.89 | 00:00:00 | | 2008-04-08 | 1,461,300 | 43.58 | 43.74 | 42.96 | 43.52 | 00:00:00 | | 2008-04-09 | 1,298,100 | 43.36 | 44.16 | 43.25 | 43.47 | 00:00:00 | | 2008-04-10 | 1,841,800 | 43.28 | 43.86 | 43.00 | 43.76 | 00:00:00 | | 2008-04-11 | 2,100,100 | 43.33 | 43.47 | 42.22 | 42.34 | 00:00:00 | | 2008-04-14 | 1,509,200 | 42.42 | 43.76 | 42.42 | 43.50 | 00:00:00 | | 2008-04-15 | 1,965,000 | 43.69 | 44.39 | 43.46 | 43.94 | 00:00:00 | | 2008-04-16 | 2,245,100 | 44.16 | 45.43 | 44.09 | 45.09 | 00:00:00 | | 2008-04-17 | 1,674,000 | 44.87 | 46.22 | 44.59 | 46.03 | 00:00:00 | | 2008-04-18 | 1,825,700 | 45.84 | 47.86 | 45.68 | 46.71 | 00:00:00 | | 2008-04-21 | 1,305,200 | 46.58 | 46.92 | 46.29 | 46.78 | 00:00:00 | | 2008-04-22 | 1,421,700 | 46.42 | 47.23 | 45.64 | 46.13 | 00:00:00 | | 2008-04-23 | 1,992,500 | 46.13 | 47.02 | 45.77 | 46.21 | 00:00:00 | | 2008-04-24 | 1,913,300 | 46.18 | 48.40 | 45.37 | 48.05 | 00:00:00 | | 2008-04-25 | 2,163,800 | 48.20 | 48.65 | 47.54 | 47.95 | 00:00:00 | | 2008-04-28 | 2,198,500 | 48.23 | 48.67 | 47.75 | 48.45 | 00:00:00 | | 2008-04-29 | 3,225,000 | 48.29 | 50.22 | 48.29 | 49.99 | 00:00:00 | | 2008-04-30 | 3,097,600 | 49.84 | 50.22 | 49.44 | 49.47 | 00:00:00 | | 2008-05-01 | 1,978,500 | 49.59 | 51.02 | 49.41 | 50.97 | 00:00:00 | | 2008-05-02 | 2,538,100 | 51.36 | 51.49 | 50.33 | 50.63 | 00:00:00 | | 2008-05-05 | 3,201,400 | 50.59 | 51.21 | 49.58 | 50.93 | 00:00:00 | | 2008-05-06 | 2,237,600 | 50.44 | 51.79 | 50.21 | 51.12 | 00:00:00 | | 2008-05-07 | 2,756,500 | 51.30 | 52.03 | 51.12 | 51.47 | 00:00:00 | | 2008-05-08 | 1,678,500 | 51.76 | 52.23 | 51.50 | 51.78 | 00:00:00 | | 2008-05-09 | 1,387,100 | 51.34 | 52.00 | 50.89 | 51.80 | 00:00:00 | | 2008-05-12 | 2,342,700 | 51.77 | 53.01 | 51.77 | 52.96 | 00:00:00 | | 2008-05-13 | 2,800,100 | 52.85 | 53.16 | 52.68 | 53.11 | 00:00:00 | | 2008-05-14 | 2,985,500 | 53.38 | 54.57 | 53.11 | 53.79 | 00:00:00 | | 2008-05-15 | 2,045,600 | 53.79 | 54.18 | 53.31 | 54.18 | 00:00:00 | | 2008-05-16 | 1,734,600 | 54.16 | 54.27 | 53.38 | 53.97 | 00:00:00 | | 2008-05-19 | 2,138,200 | 54.00 | 54.35 | 53.30 | 53.54 | 00:00:00 | | 2008-05-20 | 2,196,600 | 52.92 | 53.61 | 52.72 | 53.42 | 00:00:00 | | 2008-05-21 | 1,915,500 | 53.62 | 54.17 | 52.95 | 53.01 | 00:00:00 | | 2008-05-22 | 1,479,000 | 52.98 | 53.35 | 52.49 | 52.70 | 00:00:00 | | 2008-05-23 | 1,181,800 | 52.34 | 52.50 | 51.85 | 52.21 | 00:00:00 | | 2008-05-27 | 1,406,700 | 52.38 | 52.72 | 51.68 | 52.57 | 00:00:00 | | 2008-05-28 | 1,804,000 | 52.88 | 53.71 | 52.67 | 53.45 | 00:00:00 | | 2008-05-29 | 1,658,100 | 53.24 | 54.25 | 53.01 | 53.88 | 00:00:00 | | 2008-05-30 | 1,501,100 | 53.88 | 54.30 | 53.67 | 54.08 | 00:00:00 | | 2008-06-02 | 1,109,000 | 54.04 | 54.07 | 52.79 | 53.09 | 00:00:00 | | 2008-06-03 | 1,512,500 | 53.27 | 53.96 | 52.96 | 53.33 | 00:00:00 | | 2008-06-04 | 924,700 | 53.23 | 54.02 | 53.08 | 53.68 | 00:00:00 | | 2008-06-05 | 1,438,300 | 53.97 | 54.22 | 53.11 | 53.98 | 00:00:00 | | 2008-06-06 | 1,128,600 | 53.34 | 53.61 | 51.93 | 51.93 | 00:00:00 | | 2008-06-09 | 1,474,500 | 52.32 | 52.53 | 51.70 | 52.12 | 00:00:00 | | 2008-06-10 | 1,137,200 | 51.94 | 52.60 | 51.60 | 52.03 | 00:00:00 | | 2008-06-11 | 2,213,200 | 51.83 | 51.96 | 49.82 | 49.83 | 00:00:00 | | 2008-06-12 | 1,929,400 | 50.31 | 51.61 | 50.31 | 50.91 | 00:00:00 | | 2008-06-13 | 1,405,300 | 51.20 | 51.92 | 51.16 | 51.67 | 00:00:00 | | 2008-06-16 | 1,181,400 | 51.23 | 51.75 | 50.99 | 51.64 | 00:00:00 | | 2008-06-17 | 1,588,900 | 52.00 | 52.39 | 51.85 | 51.98 | 00:00:00 | | 2008-06-18 | 1,443,400 | 51.30 | 52.10 | 51.26 | 51.48 | 00:00:00 | | 2008-06-19 | 1,151,100 | 51.43 | 52.43 | 51.16 | 52.27 | 00:00:00 | | 2008-06-20 | 1,769,600 | 52.16 | 52.28 | 50.87 | 51.06 | 00:00:00 | | 2008-06-23 | 1,627,900 | 51.38 | 52.34 | 51.30 | 52.18 | 00:00:00 | | 2008-06-24 | 1,261,700 | 51.99 | 52.00 | 51.09 | 51.18 | 00:00:00 | | 2008-06-25 | 2,629,900 | 51.54 | 51.54 | 50.41 | 50.74 | 00:00:00 | | 2008-06-26 | 2,511,600 | 50.00 | 50.20 | 48.69 | 48.71 | 00:00:00 | | 2008-06-27 | 3,347,800 | 48.48 | 48.68 | 47.52 | 47.93 | 00:00:00 | | 2008-06-30 | 2,301,800 | 47.91 | 48.93 | 47.77 | 48.37 | 00:00:00 | | 2008-07-01 | 2,280,700 | 47.92 | 48.43 | 47.31 | 48.34 | 00:00:00 | | 2008-07-02 | 2,241,700 | 48.34 | 48.51 | 47.06 | 47.14 | 00:00:00 | | 2008-07-03 | 993,500 | 47.30 | 47.52 | 46.73 | 46.94 | 00:00:00 | | 2008-07-07 | 1,988,500 | 46.96 | 48.12 | 46.45 | 47.05 | 00:00:00 | | 2008-07-08 | 2,450,700 | 47.30 | 47.99 | 46.99 | 47.92 | 00:00:00 | | 2008-07-09 | 2,141,100 | 47.61 | 48.00 | 46.51 | 46.55 | 00:00:00 | | 2008-07-10 | 2,121,800 | 46.26 | 47.18 | 46.02 | 46.70 | 00:00:00 | | 2008-07-11 | 1,558,000 | 45.94 | 46.98 | 45.60 | 46.25 | 00:00:00 | | 2008-07-14 | 1,885,600 | 46.71 | 46.71 | 45.38 | 46.11 | 00:00:00 | | 2008-07-15 | 1,884,200 | 45.80 | 46.36 | 44.61 | 45.88 | 00:00:00 | | 2008-07-16 | 2,525,500 | 45.72 | 47.65 | 45.07 | 47.65 | 00:00:00 | | 2008-07-17 | 3,225,000 | 47.74 | 49.52 | 47.64 | 49.08 | 00:00:00 | | 2008-07-18 | 1,970,800 | 49.03 | 49.82 | 48.19 | 49.05 | 00:00:00 | | 2008-07-21 | 1,447,400 | 49.02 | 49.62 | 48.93 | 49.49 | 00:00:00 | | 2008-07-22 | 1,955,000 | 49.40 | 50.60 | 49.26 | 50.59 | 00:00:00 | | 2008-07-23 | 2,681,700 | 49.68 | 51.99 | 48.99 | 49.43 | 00:00:00 | | 2008-07-24 | 1,592,800 | 49.79 | 49.99 | 48.44 | 48.56 | 00:00:00 | | 2008-07-25 | 1,410,900 | 49.00 | 49.65 | 48.77 | 49.51 | 00:00:00 | | 2008-07-28 | 1,407,900 | 49.45 | 49.64 | 48.71 | 48.76 | 00:00:00 | | 2008-07-29 | 1,348,300 | 48.64 | 50.12 | 48.64 | 49.97 | 00:00:00 | | 2008-07-30 | 1,942,400 | 50.30 | 51.36 | 49.88 | 50.70 | 00:00:00 | | 2008-07-31 | 1,613,700 | 50.25 | 50.53 | 49.48 | 49.63 | 00:00:00 | | 2008-08-01 | 1,506,200 | 49.96 | 49.96 | 48.43 | 48.56 | 00:00:00 | | 2008-08-04 | 1,285,200 | 48.44 | 48.47 | 47.59 | 47.77 | 00:00:00 | | 2008-08-05 | 1,593,300 | 48.22 | 48.86 | 48.07 | 48.64 | 00:00:00 | | 2008-08-06 | 1,452,200 | 48.54 | 50.22 | 48.34 | 50.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
