|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 1,344,900 | 44.92 | 45.55 | 44.85 | 45.39 | 00:00:00 | | 2010-01-12 | 2,164,200 | 44.96 | 45.56 | 44.83 | 45.55 | 00:00:00 | | 2010-01-13 | 3,109,000 | 45.39 | 46.06 | 45.27 | 45.97 | 00:00:00 | | 2010-01-14 | 1,814,900 | 45.94 | 46.48 | 45.55 | 46.43 | 00:00:00 | | 2010-01-15 | 1,909,200 | 46.22 | 46.33 | 45.43 | 45.59 | 00:00:00 | | 2010-01-19 | 1,560,900 | 45.33 | 46.00 | 45.28 | 45.90 | 00:00:00 | | 2010-01-20 | 1,837,100 | 45.50 | 45.52 | 44.97 | 45.45 | 00:00:00 | | 2010-01-21 | 1,881,500 | 45.33 | 45.72 | 44.70 | 44.85 | 00:00:00 | | 2010-01-22 | 1,339,800 | 44.79 | 44.79 | 43.71 | 43.77 | 00:00:00 | | 2010-01-25 | 1,752,900 | 43.92 | 44.43 | 43.07 | 43.25 | 00:00:00 | | 2010-01-26 | 1,098,800 | 42.99 | 43.44 | 42.72 | 42.96 | 00:00:00 | | 2010-01-27 | 1,819,200 | 42.82 | 42.96 | 41.97 | 42.81 | 00:00:00 | | 2010-01-28 | 1,937,500 | 42.93 | 43.10 | 42.29 | 42.52 | 00:00:00 | | 2010-01-29 | 3,036,500 | 43.10 | 45.05 | 42.85 | 42.88 | 00:00:00 | | 2010-02-01 | 1,520,500 | 43.18 | 43.89 | 43.02 | 43.47 | 00:00:00 | | 2010-02-02 | 1,815,000 | 43.66 | 44.44 | 43.58 | 44.32 | 00:00:00 | | 2010-02-03 | 1,382,900 | 43.88 | 44.63 | 43.87 | 44.13 | 00:00:00 | | 2010-02-04 | 2,088,500 | 43.73 | 44.03 | 42.58 | 42.76 | 00:00:00 | | 2010-02-05 | 3,329,700 | 42.68 | 42.97 | 40.50 | 41.49 | 00:00:00 | | 2010-02-08 | 2,122,800 | 41.42 | 41.66 | 40.85 | 41.05 | 00:00:00 | | 2010-02-09 | 2,809,200 | 41.55 | 42.36 | 41.49 | 42.06 | 00:00:00 | | 2010-02-10 | 1,385,100 | 42.01 | 42.45 | 41.62 | 42.09 | 00:00:00 | | 2010-02-11 | 2,150,900 | 42.02 | 42.92 | 41.72 | 42.88 | 00:00:00 | | 2010-02-12 | 1,387,200 | 42.48 | 42.88 | 41.96 | 42.72 | 00:00:00 | | 2010-02-16 | 1,312,600 | 43.06 | 43.66 | 42.94 | 43.65 | 00:00:00 | | 2010-02-17 | 2,133,400 | 43.86 | 44.47 | 43.68 | 44.45 | 00:00:00 | | 2010-02-18 | 2,254,400 | 44.75 | 45.62 | 44.40 | 45.44 | 00:00:00 | | 2010-02-19 | 2,454,500 | 45.39 | 46.11 | 45.10 | 46.08 | 00:00:00 | | 2010-02-22 | 1,953,900 | 46.14 | 46.22 | 45.74 | 46.02 | 00:00:00 | | 2010-02-23 | 2,399,100 | 45.39 | 45.92 | 44.52 | 44.94 | 00:00:00 | | 2010-02-24 | 2,674,500 | 44.98 | 45.10 | 44.50 | 44.70 | 00:00:00 | | 2010-02-25 | 2,009,100 | 43.68 | 44.68 | 43.44 | 44.61 | 00:00:00 | | 2010-02-26 | 1,608,000 | 44.73 | 45.36 | 44.54 | 45.26 | 00:00:00 | | 2010-03-01 | 1,373,200 | 45.52 | 46.09 | 45.32 | 45.76 | 00:00:00 | | 2010-03-02 | 1,513,800 | 46.09 | 46.38 | 45.85 | 46.15 | 00:00:00 | | 2010-03-03 | 1,589,900 | 46.06 | 46.45 | 45.77 | 45.92 | 00:00:00 | | 2010-03-04 | 1,250,700 | 46.06 | 46.49 | 45.78 | 46.07 | 00:00:00 | | 2010-03-05 | 1,392,500 | 46.38 | 47.07 | 46.38 | 47.02 | 00:00:00 | | 2010-03-08 | 523,700 | 47.00 | 47.07 | 46.61 | 46.67 | 00:00:00 | | 2010-03-09 | 943,100 | 46.50 | 46.87 | 46.32 | 46.52 | 00:00:00 | | 2010-03-10 | 1,086,200 | 46.45 | 46.45 | 46.04 | 46.33 | 00:00:00 | | 2010-03-11 | 782,400 | 45.78 | 46.42 | 45.45 | 46.41 | 00:00:00 | | 2010-03-12 | 675,600 | 46.63 | 46.77 | 46.13 | 46.43 | 00:00:00 | | 2010-03-15 | 1,016,000 | 46.28 | 46.35 | 45.83 | 46.24 | 00:00:00 | | 2010-03-16 | 1,462,300 | 46.43 | 46.79 | 46.24 | 46.36 | 00:00:00 | | 2010-03-17 | 872,200 | 46.44 | 47.31 | 46.32 | 46.93 | 00:00:00 | | 2010-03-18 | 934,300 | 46.85 | 47.25 | 46.72 | 47.09 | 00:00:00 | | 2010-03-19 | 1,285,600 | 47.34 | 47.44 | 46.43 | 46.53 | 00:00:00 | | 2010-03-22 | 930,300 | 46.17 | 46.90 | 45.97 | 46.42 | 00:00:00 | | 2010-03-23 | 2,247,200 | 46.41 | 47.56 | 46.04 | 47.38 | 00:00:00 | | 2010-03-24 | 1,513,000 | 47.31 | 47.31 | 46.37 | 46.40 | 00:00:00 | | 2010-03-25 | 1,662,000 | 46.84 | 46.84 | 46.10 | 46.18 | 00:00:00 | | 2010-03-26 | 2,307,500 | 46.19 | 46.49 | 45.55 | 46.07 | 00:00:00 | | 2010-03-29 | 1,659,000 | 46.23 | 46.68 | 45.98 | 46.64 | 00:00:00 | | 2010-03-30 | 1,459,500 | 46.82 | 47.28 | 46.80 | 47.12 | 00:00:00 | | 2010-03-31 | 930,100 | 46.97 | 47.18 | 46.57 | 46.75 | 00:00:00 | | 2010-04-01 | 1,425,500 | 47.00 | 47.43 | 46.66 | 47.00 | 00:00:00 | | 2010-04-05 | 1,425,000 | 47.29 | 47.70 | 47.15 | 47.55 | 00:00:00 | | 2010-04-06 | 1,046,500 | 47.41 | 47.67 | 47.17 | 47.65 | 00:00:00 | | 2010-04-07 | 1,169,100 | 47.50 | 47.73 | 47.16 | 47.34 | 00:00:00 | | 2010-04-08 | 847,200 | 47.12 | 47.28 | 46.60 | 47.14 | 00:00:00 | | 2010-04-09 | 1,111,600 | 47.20 | 48.06 | 47.01 | 48.02 | 00:00:00 | | 2010-04-12 | 895,300 | 48.19 | 48.23 | 47.67 | 47.82 | 00:00:00 | | 2010-04-13 | 892,800 | 47.63 | 48.11 | 47.50 | 47.87 | 00:00:00 | | 2010-04-14 | 1,046,200 | 48.00 | 48.75 | 47.96 | 48.69 | 00:00:00 | | 2010-04-15 | 994,600 | 48.40 | 48.75 | 48.39 | 48.51 | 00:00:00 | | 2010-04-16 | 923,800 | 48.40 | 48.47 | 47.55 | 47.78 | 00:00:00 | | 2010-04-19 | 947,200 | 47.48 | 47.84 | 46.93 | 47.75 | 00:00:00 | | 2010-04-20 | 941,200 | 48.21 | 48.62 | 47.98 | 48.25 | 00:00:00 | | 2010-04-21 | 1,183,600 | 48.20 | 48.93 | 48.15 | 48.89 | 00:00:00 | | 2010-04-22 | 2,059,800 | 48.60 | 50.34 | 48.25 | 50.25 | 00:00:00 | | 2010-04-23 | 5,532,100 | 53.60 | 55.50 | 53.60 | 54.20 | 00:00:00 | | 2010-04-26 | 2,138,600 | 54.12 | 54.12 | 53.34 | 53.61 | 00:00:00 | | 2010-04-27 | 2,510,100 | 53.47 | 53.77 | 51.55 | 51.74 | 00:00:00 | | 2010-04-28 | 1,187,300 | 51.88 | 52.35 | 51.69 | 52.04 | 00:00:00 | | 2010-04-29 | 1,559,500 | 52.57 | 53.03 | 52.20 | 52.85 | 00:00:00 | | 2010-04-30 | 1,798,800 | 53.00 | 53.42 | 52.21 | 52.22 | 00:00:00 | | 2010-05-03 | 1,064,000 | 52.57 | 53.56 | 52.43 | 53.41 | 00:00:00 | | 2010-05-04 | 1,661,600 | 52.62 | 52.62 | 51.36 | 51.92 | 00:00:00 | | 2010-05-05 | 1,816,200 | 51.37 | 51.91 | 51.06 | 51.60 | 00:00:00 | | 2010-05-06 | 2,472,900 | 51.21 | 51.44 | 45.01 | 48.74 | 00:00:00 | | 2010-05-07 | 2,764,200 | 48.72 | 48.95 | 46.73 | 48.03 | 00:00:00 | | 2010-05-10 | 1,680,500 | 50.62 | 51.27 | 50.00 | 50.94 | 00:00:00 | | 2010-05-11 | 1,726,800 | 50.28 | 51.40 | 50.28 | 50.47 | 00:00:00 | | 2010-05-12 | 1,087,200 | 50.67 | 51.93 | 50.67 | 51.77 | 00:00:00 | | 2010-05-13 | 1,153,200 | 51.72 | 51.91 | 50.74 | 50.82 | 00:00:00 | | 2010-05-14 | 1,299,900 | 50.23 | 50.61 | 48.84 | 49.49 | 00:00:00 | | 2010-05-17 | 1,288,800 | 49.43 | 50.10 | 48.20 | 49.50 | 00:00:00 | | 2010-05-18 | 1,675,500 | 50.05 | 50.41 | 47.99 | 48.24 | 00:00:00 | | 2010-05-19 | 2,744,200 | 47.88 | 48.07 | 45.94 | 47.18 | 00:00:00 | | 2010-05-20 | 3,118,600 | 45.72 | 45.84 | 44.20 | 44.21 | 00:00:00 | | 2010-05-21 | 4,156,800 | 43.24 | 44.70 | 43.00 | 44.45 | 00:00:00 | | 2010-05-24 | 2,155,800 | 44.27 | 44.87 | 43.95 | 43.99 | 00:00:00 | | 2010-05-25 | 2,433,000 | 42.75 | 43.73 | 42.20 | 43.66 | 00:00:00 | | 2010-05-26 | 2,329,700 | 44.15 | 44.62 | 43.55 | 43.75 | 00:00:00 | | 2010-05-27 | 1,342,500 | 44.86 | 45.61 | 44.41 | 45.61 | 00:00:00 | | 2010-05-28 | 1,931,700 | 45.49 | 45.72 | 44.41 | 44.89 | 00:00:00 | | 2010-06-01 | 1,707,100 | 44.31 | 45.35 | 43.71 | 43.72 | 00:00:00 | | 2010-06-02 | 1,729,300 | 43.93 | 45.20 | 43.37 | 45.16 | 00:00:00 | | 2010-06-03 | 1,889,500 | 45.10 | 46.05 | 45.10 | 45.82 | 00:00:00 | | 2010-06-04 | 1,664,100 | 44.49 | 44.91 | 42.85 | 43.05 | 00:00:00 | | 2010-06-07 | 1,459,400 | 43.04 | 43.38 | 41.92 | 41.98 | 00:00:00 | | 2010-06-08 | 1,240,200 | 42.00 | 42.62 | 41.42 | 42.29 | 00:00:00 | | 2010-06-09 | 1,592,300 | 42.60 | 43.96 | 42.51 | 42.69 | 00:00:00 | | 2010-06-10 | 1,729,300 | 43.57 | 44.67 | 43.53 | 44.65 | 00:00:00 | | 2010-06-11 | 1,647,500 | 44.09 | 45.18 | 43.99 | 45.14 | 00:00:00 | | 2010-06-14 | 1,459,900 | 45.73 | 46.34 | 45.25 | 45.41 | 00:00:00 | | 2010-06-15 | 1,383,100 | 45.75 | 47.01 | 45.75 | 46.94 | 00:00:00 | | 2010-06-16 | 1,268,000 | 46.30 | 46.75 | 46.15 | 46.40 | 00:00:00 | | 2010-06-17 | 1,640,400 | 46.51 | 46.64 | 45.45 | 45.95 | 00:00:00 | | 2010-06-18 | 1,657,900 | 46.08 | 46.21 | 45.33 | 45.63 | 00:00:00 | | 2010-06-21 | 1,221,300 | 46.35 | 47.16 | 46.06 | 46.32 | 00:00:00 | | 2010-06-22 | 2,671,600 | 46.45 | 46.53 | 44.38 | 44.49 | 00:00:00 | | 2010-06-23 | 1,826,200 | 44.48 | 44.75 | 43.43 | 44.35 | 00:00:00 | | 2010-06-24 | 1,519,200 | 44.17 | 44.49 | 43.19 | 43.30 | 00:00:00 | | 2010-06-25 | 2,198,900 | 43.51 | 44.22 | 43.15 | 44.14 | 00:00:00 | | 2010-06-28 | 1,015,500 | 44.13 | 44.35 | 43.26 | 43.78 | 00:00:00 | | 2010-06-29 | 1,848,100 | 42.87 | 43.01 | 41.56 | 41.91 | 00:00:00 | | 2010-06-30 | 1,645,000 | 41.91 | 42.71 | 41.65 | 41.79 | 00:00:00 | | 2010-07-01 | 1,831,400 | 41.74 | 41.99 | 40.50 | 41.31 | 00:00:00 | | 2010-07-02 | 1,120,800 | 41.43 | 41.70 | 40.84 | 41.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
