|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,452,200 | 48.54 | 50.22 | 48.34 | 50.13 | 00:00:00 | | 2008-08-07 | 1,233,200 | 49.64 | 49.73 | 48.35 | 48.46 | 00:00:00 | | 2008-08-08 | 1,522,000 | 48.41 | 49.76 | 48.09 | 49.59 | 00:00:00 | | 2008-08-11 | 1,350,300 | 49.63 | 50.40 | 49.22 | 49.75 | 00:00:00 | | 2008-08-12 | 1,781,800 | 48.15 | 50.34 | 48.15 | 49.98 | 00:00:00 | | 2008-08-13 | 1,303,500 | 49.78 | 49.79 | 48.28 | 49.05 | 00:00:00 | | 2008-08-14 | 1,040,400 | 48.35 | 49.64 | 48.15 | 49.11 | 00:00:00 | | 2008-08-15 | 1,092,800 | 49.19 | 50.30 | 49.08 | 50.16 | 00:00:00 | | 2008-08-18 | 948,700 | 50.42 | 50.50 | 49.45 | 49.76 | 00:00:00 | | 2008-08-19 | 1,148,700 | 49.44 | 49.76 | 48.42 | 48.71 | 00:00:00 | | 2008-08-20 | 1,058,900 | 48.50 | 49.22 | 47.97 | 49.15 | 00:00:00 | | 2008-08-21 | 847,300 | 48.25 | 48.96 | 47.85 | 48.75 | 00:00:00 | | 2008-08-22 | 848,700 | 48.95 | 49.76 | 48.94 | 49.76 | 00:00:00 | | 2008-08-25 | 915,800 | 49.41 | 49.59 | 48.37 | 48.59 | 00:00:00 | | 2008-08-26 | 1,257,400 | 48.51 | 48.51 | 47.58 | 48.12 | 00:00:00 | | 2008-08-27 | 1,176,500 | 48.09 | 48.32 | 47.62 | 47.97 | 00:00:00 | | 2008-08-28 | 1,278,600 | 48.11 | 50.00 | 48.10 | 49.96 | 00:00:00 | | 2008-08-29 | 931,400 | 49.60 | 50.17 | 49.31 | 49.38 | 00:00:00 | | 2008-09-02 | 1,306,400 | 50.39 | 51.30 | 49.12 | 49.18 | 00:00:00 | | 2008-09-03 | 1,823,800 | 49.13 | 49.78 | 49.00 | 49.55 | 00:00:00 | | 2008-09-04 | 2,406,500 | 49.05 | 49.31 | 46.22 | 46.25 | 00:00:00 | | 2008-09-05 | 1,932,300 | 46.15 | 46.40 | 45.28 | 45.67 | 00:00:00 | | 2008-09-08 | 2,062,100 | 46.53 | 47.20 | 46.00 | 46.45 | 00:00:00 | | 2008-09-09 | 1,986,600 | 46.81 | 46.93 | 44.61 | 44.61 | 00:00:00 | | 2008-09-10 | 1,204,400 | 45.05 | 46.06 | 44.87 | 45.62 | 00:00:00 | | 2008-09-11 | 1,142,200 | 45.23 | 45.94 | 44.49 | 45.88 | 00:00:00 | | 2008-09-12 | 1,849,100 | 45.52 | 46.77 | 45.09 | 46.59 | 00:00:00 | | 2008-09-15 | 1,453,200 | 44.76 | 46.44 | 44.76 | 45.19 | 00:00:00 | | 2008-09-16 | 2,364,200 | 45.39 | 46.60 | 43.97 | 46.48 | 00:00:00 | | 2008-09-17 | 2,102,800 | 46.01 | 46.64 | 44.99 | 45.04 | 00:00:00 | | 2008-09-18 | 3,476,200 | 45.55 | 45.92 | 41.20 | 43.63 | 00:00:00 | | 2008-09-19 | 2,481,400 | 42.66 | 47.16 | 42.00 | 46.21 | 00:00:00 | | 2008-09-22 | 1,184,000 | 45.72 | 46.00 | 44.74 | 44.93 | 00:00:00 | | 2008-09-23 | 1,725,000 | 44.97 | 45.60 | 42.51 | 42.64 | 00:00:00 | | 2008-09-24 | 1,937,100 | 42.64 | 42.65 | 41.33 | 42.05 | 00:00:00 | | 2008-09-25 | 1,909,000 | 42.42 | 42.70 | 41.74 | 42.15 | 00:00:00 | | 2008-09-26 | 1,884,600 | 42.02 | 42.11 | 40.74 | 41.93 | 00:00:00 | | 2008-09-29 | 2,536,600 | 41.21 | 41.62 | 37.67 | 38.86 | 00:00:00 | | 2008-09-30 | 1,785,500 | 39.67 | 40.57 | 38.86 | 40.55 | 00:00:00 | | 2008-10-01 | 2,059,300 | 40.50 | 40.50 | 38.88 | 39.71 | 00:00:00 | | 2008-10-02 | 1,745,300 | 39.29 | 39.43 | 36.56 | 36.63 | 00:00:00 | | 2008-10-03 | 2,114,500 | 37.24 | 37.85 | 35.67 | 35.75 | 00:00:00 | | 2008-10-06 | 2,181,700 | 34.88 | 35.45 | 33.02 | 35.11 | 00:00:00 | | 2008-10-07 | 2,902,100 | 35.76 | 35.99 | 32.31 | 32.40 | 00:00:00 | | 2008-10-08 | 2,972,700 | 31.49 | 34.75 | 31.10 | 33.20 | 00:00:00 | | 2008-10-09 | 2,285,200 | 33.50 | 34.15 | 31.20 | 31.35 | 00:00:00 | | 2008-10-10 | 3,786,200 | 30.05 | 34.07 | 28.76 | 32.80 | 00:00:00 | | 2008-10-13 | 2,715,000 | 33.53 | 36.20 | 32.07 | 34.14 | 00:00:00 | | 2008-10-14 | 3,244,600 | 37.00 | 37.00 | 33.30 | 34.45 | 00:00:00 | | 2008-10-15 | 1,944,800 | 33.57 | 35.00 | 30.77 | 30.77 | 00:00:00 | | 2008-10-16 | 2,277,200 | 30.77 | 32.28 | 29.15 | 32.20 | 00:00:00 | | 2008-10-17 | 1,617,200 | 31.34 | 32.69 | 30.63 | 31.10 | 00:00:00 | | 2008-10-20 | 1,727,200 | 30.76 | 32.25 | 30.58 | 31.49 | 00:00:00 | | 2008-10-21 | 2,096,600 | 31.30 | 31.61 | 30.30 | 30.33 | 00:00:00 | | 2008-10-22 | 2,213,900 | 30.33 | 30.33 | 27.21 | 28.02 | 00:00:00 | | 2008-10-23 | 2,669,600 | 27.85 | 28.56 | 26.18 | 27.27 | 00:00:00 | | 2008-10-24 | 2,054,000 | 25.62 | 27.25 | 25.34 | 26.27 | 00:00:00 | | 2008-10-27 | 1,970,000 | 26.00 | 27.39 | 25.21 | 26.19 | 00:00:00 | | 2008-10-28 | 2,425,600 | 26.63 | 29.81 | 26.30 | 29.15 | 00:00:00 | | 2008-10-29 | 2,039,600 | 28.46 | 31.20 | 28.46 | 29.28 | 00:00:00 | | 2008-10-30 | 1,833,700 | 30.14 | 31.52 | 29.97 | 31.42 | 00:00:00 | | 2008-10-31 | 1,804,000 | 31.50 | 32.35 | 30.88 | 31.77 | 00:00:00 | | 2008-11-03 | 1,633,100 | 31.17 | 32.40 | 30.72 | 32.21 | 00:00:00 | | 2008-11-04 | 1,840,300 | 33.05 | 33.05 | 32.09 | 32.82 | 00:00:00 | | 2008-11-05 | 1,271,400 | 32.27 | 33.29 | 31.59 | 31.70 | 00:00:00 | | 2008-11-06 | 2,192,500 | 31.46 | 31.76 | 29.96 | 30.08 | 00:00:00 | | 2008-11-07 | 1,205,600 | 30.35 | 30.97 | 29.65 | 30.84 | 00:00:00 | | 2008-11-10 | 1,020,600 | 31.45 | 32.00 | 30.16 | 30.60 | 00:00:00 | | 2008-11-11 | 1,276,000 | 30.12 | 30.93 | 28.96 | 29.94 | 00:00:00 | | 2008-11-12 | 1,710,000 | 29.60 | 29.69 | 28.38 | 28.46 | 00:00:00 | | 2008-11-13 | 2,176,200 | 28.57 | 31.27 | 27.95 | 31.18 | 00:00:00 | | 2008-11-14 | 1,738,200 | 30.19 | 31.00 | 28.98 | 29.21 | 00:00:00 | | 2008-11-17 | 1,637,000 | 28.65 | 30.15 | 28.43 | 28.63 | 00:00:00 | | 2008-11-18 | 2,400,700 | 28.48 | 29.40 | 27.50 | 28.45 | 00:00:00 | | 2008-11-19 | 1,870,600 | 28.37 | 29.16 | 26.44 | 26.51 | 00:00:00 | | 2008-11-20 | 3,256,400 | 26.33 | 27.18 | 23.67 | 23.97 | 00:00:00 | | 2008-11-21 | 2,971,900 | 24.00 | 25.56 | 23.39 | 25.47 | 00:00:00 | | 2008-11-24 | 2,047,800 | 26.09 | 28.37 | 25.42 | 27.61 | 00:00:00 | | 2008-11-25 | 1,627,500 | 28.59 | 28.59 | 26.37 | 27.41 | 00:00:00 | | 2008-11-26 | 1,499,000 | 26.92 | 29.29 | 26.59 | 29.17 | 00:00:00 | | 2008-11-28 | 678,300 | 28.83 | 29.83 | 28.82 | 29.83 | 00:00:00 | | 2008-12-01 | 1,715,100 | 28.68 | 28.87 | 27.15 | 27.20 | 00:00:00 | | 2008-12-02 | 1,766,900 | 27.51 | 28.58 | 27.34 | 28.52 | 00:00:00 | | 2008-12-03 | 2,121,300 | 27.87 | 28.97 | 27.09 | 28.42 | 00:00:00 | | 2008-12-04 | 1,170,500 | 28.24 | 28.80 | 27.11 | 27.71 | 00:00:00 | | 2008-12-05 | 3,044,700 | 27.32 | 27.87 | 25.94 | 27.21 | 00:00:00 | | 2008-12-08 | 2,251,300 | 28.24 | 29.41 | 28.05 | 29.00 | 00:00:00 | | 2008-12-09 | 2,350,800 | 28.66 | 29.65 | 28.42 | 28.92 | 00:00:00 | | 2008-12-10 | 1,834,900 | 28.63 | 30.11 | 28.63 | 29.34 | 00:00:00 | | 2008-12-11 | 1,507,700 | 29.22 | 29.79 | 28.30 | 28.55 | 00:00:00 | | 2008-12-12 | 2,199,300 | 27.80 | 30.02 | 27.26 | 29.63 | 00:00:00 | | 2008-12-15 | 1,795,300 | 29.80 | 30.11 | 28.88 | 29.23 | 00:00:00 | | 2008-12-16 | 2,718,000 | 29.46 | 31.04 | 28.63 | 30.99 | 00:00:00 | | 2008-12-17 | 1,587,300 | 30.54 | 31.66 | 30.38 | 31.34 | 00:00:00 | | 2008-12-18 | 1,972,800 | 31.91 | 32.14 | 30.47 | 30.85 | 00:00:00 | | 2008-12-19 | 2,448,200 | 30.83 | 32.45 | 30.83 | 31.76 | 00:00:00 | | 2008-12-22 | 1,439,400 | 31.70 | 31.76 | 30.14 | 30.73 | 00:00:00 | | 2008-12-23 | 1,581,700 | 30.97 | 31.37 | 30.07 | 30.40 | 00:00:00 | | 2008-12-24 | 361,000 | 30.78 | 30.80 | 30.05 | 30.63 | 00:00:00 | | 2008-12-26 | 366,000 | 30.72 | 31.18 | 30.48 | 31.12 | 00:00:00 | | 2008-12-29 | 951,800 | 30.98 | 31.02 | 30.19 | 30.73 | 00:00:00 | | 2008-12-30 | 1,230,700 | 31.15 | 32.12 | 30.93 | 32.06 | 00:00:00 | | 2008-12-31 | 1,219,400 | 32.08 | 33.25 | 32.03 | 32.92 | 00:00:00 | | 2009-01-02 | 1,721,200 | 33.00 | 35.10 | 32.92 | 34.83 | 00:00:00 | | 2009-01-05 | 1,970,900 | 34.69 | 36.06 | 34.55 | 35.65 | 00:00:00 | | 2009-01-06 | 1,944,000 | 36.01 | 36.15 | 35.21 | 35.68 | 00:00:00 | | 2009-01-07 | 1,738,800 | 35.06 | 35.39 | 34.37 | 34.61 | 00:00:00 | | 2009-01-08 | 947,100 | 34.53 | 35.11 | 33.85 | 35.02 | 00:00:00 | | 2009-01-09 | 1,912,400 | 33.80 | 34.12 | 32.90 | 33.15 | 00:00:00 | | 2009-01-12 | 1,615,900 | 33.26 | 33.48 | 31.64 | 31.97 | 00:00:00 | | 2009-01-13 | 1,472,700 | 31.96 | 32.44 | 31.56 | 32.16 | 00:00:00 | | 2009-01-14 | 1,755,400 | 31.38 | 31.72 | 30.54 | 30.79 | 00:00:00 | | 2009-01-15 | 2,111,300 | 30.75 | 31.40 | 30.07 | 31.11 | 00:00:00 | | 2009-01-16 | 2,228,300 | 31.64 | 31.72 | 30.00 | 31.20 | 00:00:00 | | 2009-01-20 | 2,315,000 | 30.96 | 31.27 | 29.42 | 29.46 | 00:00:00 | | 2009-01-21 | 2,740,300 | 30.22 | 31.29 | 29.72 | 31.19 | 00:00:00 | | 2009-01-22 | 2,483,000 | 30.95 | 31.03 | 29.94 | 30.23 | 00:00:00 | | 2009-01-23 | 1,752,900 | 29.56 | 30.95 | 29.33 | 30.14 | 00:00:00 | | 2009-01-26 | 2,801,200 | 30.10 | 30.30 | 29.00 | 29.49 | 00:00:00 | | 2009-01-27 | 2,380,500 | 29.93 | 30.69 | 29.51 | 30.40 | 00:00:00 | | 2009-01-28 | 2,894,300 | 31.08 | 32.51 | 31.08 | 32.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
