|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 2,894,300 | 31.08 | 32.51 | 31.08 | 32.05 | 00:00:00 | | 2009-01-29 | 1,826,500 | 31.61 | 31.61 | 29.80 | 29.98 | 00:00:00 | | 2009-01-30 | 3,009,600 | 29.83 | 30.07 | 28.08 | 28.28 | 00:00:00 | | 2009-02-02 | 2,252,900 | 27.91 | 28.56 | 27.59 | 28.35 | 00:00:00 | | 2009-02-03 | 2,279,500 | 28.85 | 29.93 | 28.18 | 29.72 | 00:00:00 | | 2009-02-04 | 1,654,200 | 29.96 | 30.63 | 29.56 | 29.89 | 00:00:00 | | 2009-02-05 | 1,843,600 | 29.42 | 30.64 | 28.97 | 30.26 | 00:00:00 | | 2009-02-06 | 1,932,100 | 30.31 | 30.98 | 30.11 | 30.71 | 00:00:00 | | 2009-02-09 | 2,130,300 | 30.34 | 31.68 | 30.34 | 31.17 | 00:00:00 | | 2009-02-10 | 1,341,000 | 30.88 | 31.29 | 29.33 | 29.61 | 00:00:00 | | 2009-02-11 | 1,202,500 | 30.03 | 30.26 | 29.30 | 29.81 | 00:00:00 | | 2009-02-12 | 1,525,400 | 29.44 | 29.53 | 28.40 | 29.45 | 00:00:00 | | 2009-02-13 | 1,875,600 | 29.63 | 30.66 | 29.46 | 29.69 | 00:00:00 | | 2009-02-17 | 2,074,200 | 28.56 | 29.06 | 28.00 | 28.61 | 00:00:00 | | 2009-02-18 | 2,050,200 | 28.67 | 28.69 | 27.81 | 28.15 | 00:00:00 | | 2009-02-19 | 1,202,000 | 27.73 | 28.73 | 27.47 | 27.61 | 00:00:00 | | 2009-02-20 | 2,479,700 | 27.47 | 27.65 | 26.46 | 27.27 | 00:00:00 | | 2009-02-23 | 2,528,700 | 26.93 | 27.63 | 25.63 | 25.66 | 00:00:00 | | 2009-02-24 | 2,728,600 | 25.85 | 26.64 | 25.33 | 26.24 | 00:00:00 | | 2009-02-25 | 2,852,400 | 25.73 | 26.25 | 25.03 | 25.69 | 00:00:00 | | 2009-02-26 | 2,125,300 | 26.04 | 26.20 | 25.35 | 25.39 | 00:00:00 | | 2009-02-27 | 2,334,100 | 25.14 | 25.73 | 24.84 | 24.94 | 00:00:00 | | 2009-03-02 | 2,590,400 | 24.21 | 24.83 | 23.26 | 23.33 | 00:00:00 | | 2009-03-03 | 2,753,800 | 23.99 | 24.02 | 22.87 | 23.35 | 00:00:00 | | 2009-03-04 | 1,796,200 | 23.77 | 24.45 | 23.57 | 24.05 | 00:00:00 | | 2009-03-05 | 2,091,100 | 23.03 | 23.55 | 22.21 | 22.43 | 00:00:00 | | 2009-03-06 | 2,444,100 | 22.61 | 23.17 | 21.79 | 22.32 | 00:00:00 | | 2009-03-09 | 1,824,100 | 22.00 | 22.71 | 21.94 | 22.06 | 00:00:00 | | 2009-03-10 | 2,679,300 | 22.15 | 23.74 | 22.15 | 23.71 | 00:00:00 | | 2009-03-11 | 1,999,700 | 23.94 | 24.37 | 23.59 | 24.08 | 00:00:00 | | 2009-03-12 | 1,796,800 | 23.98 | 24.91 | 23.53 | 24.82 | 00:00:00 | | 2009-03-13 | 1,506,400 | 25.00 | 25.11 | 24.29 | 24.83 | 00:00:00 | | 2009-03-16 | 2,568,500 | 24.83 | 25.68 | 24.78 | 24.97 | 00:00:00 | | 2009-03-17 | 2,212,200 | 25.09 | 25.14 | 24.20 | 25.14 | 00:00:00 | | 2009-03-18 | 2,651,300 | 24.78 | 26.47 | 24.69 | 26.17 | 00:00:00 | | 2009-03-19 | 1,909,200 | 26.73 | 26.73 | 26.01 | 26.06 | 00:00:00 | | 2009-03-20 | 2,137,000 | 26.09 | 26.32 | 24.83 | 25.00 | 00:00:00 | | 2009-03-23 | 1,801,000 | 25.59 | 26.97 | 25.31 | 26.95 | 00:00:00 | | 2009-03-24 | 1,967,300 | 26.82 | 27.32 | 26.50 | 26.89 | 00:00:00 | | 2009-03-25 | 2,135,200 | 26.76 | 27.65 | 25.66 | 26.48 | 00:00:00 | | 2009-03-26 | 2,283,700 | 26.69 | 27.75 | 26.43 | 27.69 | 00:00:00 | | 2009-03-27 | 1,922,500 | 27.28 | 27.42 | 27.00 | 27.06 | 00:00:00 | | 2009-03-30 | 1,434,600 | 26.14 | 26.53 | 25.42 | 25.75 | 00:00:00 | | 2009-03-31 | 2,322,100 | 26.05 | 26.98 | 25.63 | 26.38 | 00:00:00 | | 2009-04-01 | 1,832,700 | 26.02 | 26.81 | 25.83 | 26.76 | 00:00:00 | | 2009-04-02 | 2,781,700 | 27.47 | 29.29 | 27.12 | 28.91 | 00:00:00 | | 2009-04-03 | 2,879,100 | 28.67 | 29.65 | 28.67 | 29.64 | 00:00:00 | | 2009-04-06 | 2,675,300 | 29.39 | 29.48 | 28.80 | 29.42 | 00:00:00 | | 2009-04-07 | 3,191,600 | 28.87 | 29.17 | 28.81 | 29.05 | 00:00:00 | | 2009-04-08 | 2,339,900 | 29.05 | 29.47 | 28.83 | 29.36 | 00:00:00 | | 2009-04-09 | 3,666,200 | 30.09 | 32.38 | 30.02 | 32.35 | 00:00:00 | | 2009-04-13 | 4,131,400 | 31.86 | 31.94 | 31.15 | 31.60 | 00:00:00 | | 2009-04-14 | 2,574,500 | 31.32 | 32.18 | 31.10 | 31.84 | 00:00:00 | | 2009-04-15 | 3,289,600 | 31.53 | 31.53 | 29.84 | 30.48 | 00:00:00 | | 2009-04-16 | 2,452,600 | 30.53 | 32.35 | 30.32 | 32.18 | 00:00:00 | | 2009-04-17 | 2,002,500 | 32.32 | 32.48 | 31.77 | 32.16 | 00:00:00 | | 2009-04-20 | 1,585,700 | 31.57 | 31.59 | 30.16 | 30.46 | 00:00:00 | | 2009-04-21 | 1,590,200 | 30.66 | 31.81 | 30.35 | 31.79 | 00:00:00 | | 2009-04-22 | 3,133,700 | 30.86 | 32.74 | 30.00 | 32.00 | 00:00:00 | | 2009-04-23 | 3,274,700 | 31.99 | 32.05 | 29.88 | 30.98 | 00:00:00 | | 2009-04-24 | 3,470,300 | 31.04 | 32.25 | 30.86 | 31.84 | 00:00:00 | | 2009-04-27 | 3,885,300 | 31.38 | 31.67 | 30.03 | 30.34 | 00:00:00 | | 2009-04-28 | 2,637,400 | 30.44 | 30.54 | 29.72 | 29.76 | 00:00:00 | | 2009-04-29 | 2,146,900 | 29.64 | 31.40 | 29.55 | 31.08 | 00:00:00 | | 2009-04-30 | 2,576,200 | 31.35 | 32.33 | 30.73 | 30.78 | 00:00:00 | | 2009-05-01 | 2,032,900 | 30.50 | 30.97 | 30.11 | 30.94 | 00:00:00 | | 2009-05-04 | 2,708,600 | 30.82 | 32.11 | 30.50 | 32.07 | 00:00:00 | | 2009-05-05 | 1,835,800 | 32.02 | 32.24 | 31.31 | 31.65 | 00:00:00 | | 2009-05-06 | 1,789,400 | 32.04 | 32.74 | 31.78 | 32.56 | 00:00:00 | | 2009-05-07 | 2,586,500 | 32.51 | 32.88 | 31.89 | 32.47 | 00:00:00 | | 2009-05-08 | 2,565,500 | 32.82 | 34.12 | 32.56 | 34.03 | 00:00:00 | | 2009-05-11 | 2,692,300 | 33.74 | 33.74 | 32.77 | 33.12 | 00:00:00 | | 2009-05-12 | 2,013,100 | 33.15 | 33.42 | 31.68 | 32.68 | 00:00:00 | | 2009-05-13 | 1,216,100 | 32.09 | 32.09 | 30.79 | 30.96 | 00:00:00 | | 2009-05-14 | 1,749,700 | 31.01 | 31.31 | 30.72 | 30.98 | 00:00:00 | | 2009-05-15 | 1,680,100 | 30.83 | 31.90 | 30.64 | 31.15 | 00:00:00 | | 2009-05-18 | 1,033,800 | 31.53 | 32.36 | 31.37 | 32.36 | 00:00:00 | | 2009-05-19 | 1,159,300 | 32.41 | 32.75 | 32.02 | 32.28 | 00:00:00 | | 2009-05-20 | 1,007,600 | 32.42 | 32.92 | 31.78 | 31.86 | 00:00:00 | | 2009-05-21 | 870,600 | 31.41 | 31.56 | 30.39 | 30.80 | 00:00:00 | | 2009-05-22 | 950,400 | 30.86 | 31.29 | 30.37 | 30.90 | 00:00:00 | | 2009-05-26 | 1,189,000 | 30.62 | 31.98 | 30.36 | 31.79 | 00:00:00 | | 2009-05-27 | 1,380,500 | 31.42 | 31.88 | 30.85 | 30.88 | 00:00:00 | | 2009-05-28 | 1,190,900 | 31.32 | 31.39 | 30.26 | 31.01 | 00:00:00 | | 2009-05-29 | 1,193,900 | 31.34 | 31.50 | 30.74 | 31.44 | 00:00:00 | | 2009-06-01 | 1,586,700 | 31.99 | 33.74 | 31.92 | 33.53 | 00:00:00 | | 2009-06-02 | 2,560,900 | 35.11 | 35.16 | 34.25 | 34.68 | 00:00:00 | | 2009-06-03 | 2,015,100 | 34.43 | 34.78 | 33.86 | 34.21 | 00:00:00 | | 2009-06-04 | 2,173,300 | 34.40 | 35.50 | 34.05 | 35.31 | 00:00:00 | | 2009-06-05 | 2,115,100 | 35.69 | 36.35 | 35.49 | 35.69 | 00:00:00 | | 2009-06-08 | 2,046,100 | 35.30 | 35.86 | 34.59 | 35.50 | 00:00:00 | | 2009-06-09 | 1,679,800 | 35.50 | 36.10 | 35.10 | 35.85 | 00:00:00 | | 2009-06-10 | 2,296,100 | 36.39 | 36.39 | 35.16 | 35.72 | 00:00:00 | | 2009-06-11 | 1,653,900 | 36.06 | 36.55 | 35.73 | 36.20 | 00:00:00 | | 2009-06-12 | 1,419,900 | 35.86 | 36.16 | 35.35 | 36.16 | 00:00:00 | | 2009-06-15 | 1,596,100 | 35.66 | 35.85 | 34.50 | 34.77 | 00:00:00 | | 2009-06-16 | 2,119,200 | 34.97 | 35.21 | 34.17 | 34.27 | 00:00:00 | | 2009-06-17 | 1,827,500 | 34.21 | 34.66 | 33.82 | 34.17 | 00:00:00 | | 2009-06-18 | 1,479,100 | 34.29 | 34.31 | 33.58 | 33.67 | 00:00:00 | | 2009-06-19 | 2,080,800 | 34.50 | 34.75 | 33.23 | 33.57 | 00:00:00 | | 2009-06-22 | 1,597,000 | 33.33 | 33.33 | 31.92 | 31.94 | 00:00:00 | | 2009-06-23 | 1,761,800 | 31.93 | 32.13 | 31.77 | 31.93 | 00:00:00 | | 2009-06-24 | 2,302,000 | 31.94 | 32.88 | 31.83 | 31.96 | 00:00:00 | | 2009-06-25 | 1,604,200 | 31.87 | 33.00 | 31.76 | 32.96 | 00:00:00 | | 2009-06-26 | 1,817,200 | 32.90 | 33.26 | 32.68 | 33.03 | 00:00:00 | | 2009-06-29 | 1,284,000 | 33.09 | 33.68 | 32.94 | 33.55 | 00:00:00 | | 2009-06-30 | 1,873,800 | 33.53 | 33.67 | 32.91 | 33.09 | 00:00:00 | | 2009-07-01 | 1,093,500 | 33.21 | 33.72 | 33.10 | 33.41 | 00:00:00 | | 2009-07-02 | 1,455,000 | 33.05 | 33.05 | 32.22 | 32.22 | 00:00:00 | | 2009-07-06 | 1,291,000 | 31.92 | 32.03 | 31.67 | 31.95 | 00:00:00 | | 2009-07-07 | 1,480,700 | 31.75 | 31.94 | 30.96 | 31.05 | 00:00:00 | | 2009-07-08 | 1,472,100 | 31.03 | 31.14 | 30.30 | 30.70 | 00:00:00 | | 2009-07-09 | 1,286,200 | 30.85 | 31.07 | 30.50 | 30.75 | 00:00:00 | | 2009-07-10 | 1,862,100 | 31.02 | 31.86 | 31.02 | 31.52 | 00:00:00 | | 2009-07-13 | 1,551,400 | 31.53 | 31.99 | 31.19 | 31.97 | 00:00:00 | | 2009-07-14 | 1,506,600 | 32.05 | 32.34 | 31.80 | 32.33 | 00:00:00 | | 2009-07-15 | 1,582,400 | 32.78 | 33.40 | 32.60 | 33.25 | 00:00:00 | | 2009-07-16 | 1,324,700 | 33.24 | 34.07 | 32.98 | 33.92 | 00:00:00 | | 2009-07-17 | 1,051,600 | 33.62 | 33.93 | 33.43 | 33.71 | 00:00:00 | | 2009-07-20 | 1,111,600 | 34.00 | 34.75 | 33.98 | 34.69 | 00:00:00 | | 2009-07-21 | 1,892,300 | 35.11 | 35.56 | 34.53 | 34.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
