TR4DER - Dover Corporation [DOV] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-07-21	1,892,300	35.11	35.56	34.53	34.80	00:00:00
2009-07-22	1,495,000	34.74	35.46	34.74	35.18	00:00:00
2009-07-23	2,465,400	34.87	36.77	34.79	36.52	00:00:00
2009-07-24	3,572,600	35.94	36.30	33.58	35.12	00:00:00
2009-07-27	1,827,700	35.15	35.23	34.18	34.51	00:00:00
2009-07-28	1,596,700	34.25	34.51	33.60	34.02	00:00:00
2009-07-29	1,717,600	33.71	33.87	32.97	33.45	00:00:00
2009-07-30	1,270,400	33.89	34.40	33.51	33.59	00:00:00
2009-07-31	1,583,900	33.61	34.33	33.32	34.01	00:00:00
2009-08-03	1,649,700	34.17	34.60	33.91	34.48	00:00:00
2009-08-04	1,526,300	34.60	34.76	34.01	34.68	00:00:00
2009-08-05	954,400	34.73	34.79	33.88	34.01	00:00:00
2009-08-06	1,563,900	34.10	34.33	33.65	33.94	00:00:00
2009-08-07	1,243,000	34.41	34.54	34.07	34.35	00:00:00
2009-08-10	1,135,400	34.12	34.30	33.41	33.67	00:00:00
2009-08-11	1,020,000	33.77	33.77	32.97	33.37	00:00:00
2009-08-12	841,000	33.36	34.47	33.31	34.16	00:00:00
2009-08-13	1,396,900	34.32	34.89	34.29	34.68	00:00:00
2009-08-14	1,245,700	34.75	34.85	33.80	34.26	00:00:00
2009-08-17	1,055,200	33.81	33.81	33.01	33.31	00:00:00
2009-08-18	1,148,300	33.44	34.03	33.39	34.02	00:00:00
2009-08-19	1,413,500	33.42	34.32	33.41	34.26	00:00:00
2009-08-20	943,700	34.08	34.63	34.08	34.49	00:00:00
2009-08-21	1,265,900	34.78	35.55	34.61	35.52	00:00:00
2009-08-24	1,199,400	35.71	35.98	35.33	35.56	00:00:00
2009-08-25	1,679,400	35.86	36.26	35.46	36.01	00:00:00
2009-08-26	1,194,400	35.75	36.02	35.34	35.55	00:00:00
2009-08-27	1,470,700	35.26	35.88	34.84	35.82	00:00:00
2009-08-28	1,187,900	36.06	36.27	35.17	35.37	00:00:00
2009-08-31	943,800	34.98	35.10	34.39	34.59	00:00:00
2009-09-01	1,409,200	34.59	35.34	33.74	33.84	00:00:00
2009-09-02	1,582,400	33.84	34.03	33.57	33.73	00:00:00
2009-09-03	940,700	33.76	34.18	33.50	34.09	00:00:00
2009-09-04	854,300	34.09	34.96	33.92	34.93	00:00:00
2009-09-08	1,007,400	35.08	35.41	34.81	35.14	00:00:00
2009-09-09	2,240,900	35.31	36.52	35.13	36.42	00:00:00
2009-09-10	1,528,900	36.28	37.07	35.98	37.06	00:00:00
2009-09-11	3,469,400	37.09	37.83	36.90	37.45	00:00:00
2009-09-14	2,145,100	37.27	38.18	37.14	37.97	00:00:00
2009-09-15	1,760,700	37.98	38.39	37.53	38.09	00:00:00
2009-09-16	1,598,200	38.39	38.54	37.58	38.52	00:00:00
2009-09-17	2,008,400	38.47	39.22	38.34	38.66	00:00:00
2009-09-18	2,768,600	38.94	39.79	38.85	39.37	00:00:00
2009-09-21	1,340,000	39.14	39.19	38.58	38.68	00:00:00
2009-09-22	1,366,300	38.90	39.13	38.54	38.87	00:00:00
2009-09-23	1,179,300	39.03	39.03	38.17	38.21	00:00:00
2009-09-24	1,265,800	38.43	38.65	37.59	37.78	00:00:00
2009-09-25	1,265,100	37.66	37.82	37.41	37.68	00:00:00
2009-09-28	1,147,700	37.75	38.77	37.68	38.35	00:00:00
2009-09-29	1,063,800	38.47	38.93	38.39	38.66	00:00:00
2009-09-30	2,683,800	38.54	39.36	37.68	38.76	00:00:00
2009-10-01	2,298,500	38.66	38.72	37.02	37.03	00:00:00
2009-10-02	1,450,200	36.75	37.01	36.52	36.79	00:00:00
2009-10-05	1,708,700	36.90	37.75	36.88	37.73	00:00:00
2009-10-06	1,604,900	38.17	38.92	37.79	37.95	00:00:00
2009-10-07	859,100	37.89	37.99	37.49	37.87	00:00:00
2009-10-08	2,003,700	38.27	38.92	38.10	38.65	00:00:00
2009-10-09	1,358,000	38.57	39.46	38.54	39.41	00:00:00
2009-10-12	858,800	39.52	39.76	39.32	39.51	00:00:00
2009-10-13	1,822,700	39.49	39.51	38.62	39.04	00:00:00
2009-10-14	1,443,300	39.50	40.23	39.22	40.13	00:00:00
2009-10-15	1,680,700	39.99	40.49	39.92	40.34	00:00:00
2009-10-16	987,800	39.97	40.13	39.53	39.85	00:00:00
2009-10-19	1,730,000	40.07	40.74	39.92	40.24	00:00:00
2009-10-20	1,349,900	40.37	40.53	39.80	40.10	00:00:00
2009-10-21	1,509,000	39.96	40.85	39.72	39.81	00:00:00
2009-10-22	1,862,300	39.84	40.63	39.43	40.54	00:00:00
2009-10-23	3,209,900	41.52	41.52	38.58	38.66	00:00:00
2009-10-26	2,610,300	38.69	40.74	38.08	38.98	00:00:00
2009-10-27	2,184,100	39.04	39.57	37.88	38.00	00:00:00
2009-10-28	1,746,400	37.93	38.10	37.28	37.49	00:00:00
2009-10-29	2,182,800	37.70	38.94	37.54	38.78	00:00:00
2009-10-30	2,183,900	38.59	38.81	37.61	37.68	00:00:00
2009-11-02	1,921,000	37.76	38.48	37.31	38.12	00:00:00
2009-11-03	1,530,300	37.65	38.87	37.65	38.67	00:00:00
2009-11-04	1,886,200	39.00	39.68	38.65	38.70	00:00:00
2009-11-05	1,533,500	39.02	40.17	39.02	40.13	00:00:00
2009-11-06	1,628,600	40.05	40.43	39.93	40.12	00:00:00
2009-11-09	2,025,800	40.46	41.42	40.28	41.37	00:00:00
2009-11-10	1,421,900	41.30	41.61	41.07	41.54	00:00:00
2009-11-11	1,073,800	41.80	42.05	41.26	41.64	00:00:00
2009-11-12	1,254,300	41.34	41.83	40.90	41.06	00:00:00
2009-11-13	1,144,100	41.23	41.51	40.82	41.29	00:00:00
2009-11-16	1,784,800	41.50	42.96	41.49	42.87	00:00:00
2009-11-17	1,302,500	42.62	43.10	42.25	42.57	00:00:00
2009-11-18	923,900	42.41	42.64	42.00	42.44	00:00:00
2009-11-19	906,700	42.30	42.30	41.32	41.85	00:00:00
2009-11-20	797,000	41.04	41.65	40.97	41.37	00:00:00
2009-11-23	1,045,000	42.12	42.63	41.58	41.75	00:00:00
2009-11-24	1,185,600	41.90	42.06	41.22	41.77	00:00:00
2009-11-25	658,400	41.70	41.73	41.39	41.64	00:00:00
2009-11-27	384,200	40.15	41.11	40.15	40.58	00:00:00
2009-11-30	1,521,000	40.40	40.97	40.19	40.88	00:00:00
2009-12-01	1,354,900	41.16	41.79	41.05	41.32	00:00:00
2009-12-02	1,104,100	41.45	41.78	41.03	41.32	00:00:00
2009-12-03	631,200	41.33	41.76	40.88	40.91	00:00:00
2009-12-04	720,900	41.63	42.06	40.90	41.60	00:00:00
2009-12-07	1,068,700	41.68	42.40	41.67	41.98	00:00:00
2009-12-08	814,300	41.56	41.61	40.84	41.13	00:00:00
2009-12-09	1,072,700	40.96	41.03	40.29	40.91	00:00:00
2009-12-10	745,900	41.21	41.44	40.90	40.99	00:00:00
2009-12-11	675,500	41.14	41.29	40.81	41.07	00:00:00
2009-12-14	1,238,800	41.42	41.66	41.07	41.60	00:00:00
2009-12-15	1,052,400	41.35	41.56	41.08	41.36	00:00:00
2009-12-16	1,029,200	41.61	41.96	41.31	41.41	00:00:00
2009-12-17	948,600	40.95	41.39	40.82	41.02	00:00:00
2009-12-18	1,880,400	41.05	41.24	40.22	40.59	00:00:00
2009-12-21	939,200	40.88	41.16	40.79	40.95	00:00:00
2009-12-22	948,500	41.01	41.61	40.94	41.48	00:00:00
2009-12-23	741,600	41.58	41.91	41.30	41.82	00:00:00
2009-12-24	377,800	42.00	42.70	42.00	42.55	00:00:00
2009-12-28	716,900	42.63	42.75	42.16	42.46	00:00:00
2009-12-29	582,100	42.60	42.60	42.09	42.15	00:00:00
2009-12-30	591,400	41.91	42.35	41.88	42.18	00:00:00
2009-12-31	618,400	42.15	42.30	41.61	41.61	00:00:00
2010-01-04	1,246,700	41.92	42.36	41.63	42.36	00:00:00
2010-01-05	852,800	42.26	42.31	41.95	42.16	00:00:00
2010-01-06	1,241,900	42.15	42.72	41.90	42.66	00:00:00
2010-01-07	1,313,400	42.83	44.11	42.83	43.60	00:00:00
2010-01-08	1,468,600	43.56	44.87	43.22	44.85	00:00:00
2010-01-11	1,344,900	44.92	45.55	44.85	45.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>