|
 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 | | 2010-07-02 | 1,120,800 | 41.43 | 41.70 | 40.84 | 41.11 | 00:00:00 | | 2010-07-06 | 1,780,900 | 41.77 | 42.48 | 41.23 | 41.66 | 00:00:00 | | 2010-07-07 | 1,567,500 | 41.67 | 43.19 | 41.52 | 43.12 | 00:00:00 | | 2010-07-08 | 1,051,000 | 43.58 | 43.84 | 42.89 | 43.59 | 00:00:00 | | 2010-07-09 | 994,900 | 43.63 | 44.31 | 43.38 | 44.17 | 00:00:00 | | 2010-07-12 | 1,082,000 | 43.90 | 44.03 | 43.04 | 43.45 | 00:00:00 | | 2010-07-13 | 1,249,600 | 44.21 | 44.79 | 44.12 | 44.38 | 00:00:00 | | 2010-07-14 | 1,029,600 | 44.22 | 44.91 | 43.92 | 44.49 | 00:00:00 | | 2010-07-15 | 1,455,900 | 44.40 | 44.55 | 43.25 | 44.10 | 00:00:00 | | 2010-07-16 | 1,428,100 | 43.50 | 43.77 | 42.47 | 42.58 | 00:00:00 | | 2010-07-19 | 729,900 | 42.90 | 43.21 | 42.23 | 43.10 | 00:00:00 | | 2010-07-20 | 1,197,200 | 42.35 | 43.71 | 42.34 | 43.68 | 00:00:00 | | 2010-07-21 | 1,858,500 | 44.07 | 44.86 | 43.84 | 44.30 | 00:00:00 | | 2010-07-22 | 2,226,300 | 45.00 | 46.07 | 44.83 | 46.04 | 00:00:00 | | 2010-07-23 | 3,473,300 | 48.74 | 48.75 | 46.81 | 47.74 | 00:00:00 | | 2010-07-26 | 1,602,700 | 48.01 | 48.75 | 47.45 | 48.54 | 00:00:00 | | 2010-07-27 | 2,408,900 | 48.84 | 48.84 | 47.30 | 47.39 | 00:00:00 | | 2010-07-28 | 1,108,400 | 47.45 | 47.88 | 47.07 | 47.33 | 00:00:00 | | 2010-07-29 | 1,687,100 | 47.74 | 48.12 | 47.10 | 47.73 | 00:00:00 | | 2010-07-30 | 1,564,300 | 46.98 | 48.13 | 46.79 | 47.97 | 00:00:00 | | 2010-08-02 | 1,622,900 | 48.98 | 49.34 | 48.28 | 48.88 | 00:00:00 | | 2010-08-03 | 1,151,600 | 48.60 | 49.03 | 48.25 | 48.56 | 00:00:00 | | 2010-08-04 | 1,043,200 | 48.68 | 49.41 | 48.43 | 49.36 | 00:00:00 | | 2010-08-05 | 971,700 | 48.99 | 49.50 | 48.79 | 49.05 | 00:00:00 | | 2010-08-06 | 1,162,000 | 48.50 | 49.19 | 48.02 | 49.19 | 00:00:00 | | 2010-08-09 | 1,132,600 | 49.36 | 49.38 | 48.59 | 49.01 | 00:00:00 | | 2010-08-10 | 2,129,800 | 49.33 | 49.71 | 48.70 | 49.45 | 00:00:00 | | 2010-08-11 | 1,443,600 | 48.21 | 48.34 | 46.73 | 46.86 | 00:00:00 | | 2010-08-12 | 1,057,700 | 46.07 | 46.86 | 46.00 | 46.61 | 00:00:00 | | 2010-08-13 | 539,800 | 46.36 | 46.79 | 46.30 | 46.41 | 00:00:00 | | 2010-08-16 | 732,400 | 45.97 | 46.65 | 45.55 | 46.39 | 00:00:00 | | 2010-08-17 | 1,135,400 | 46.96 | 48.00 | 46.74 | 47.49 | 00:00:00 | | 2010-08-18 | 692,400 | 47.49 | 47.81 | 46.88 | 47.52 | 00:00:00 | | 2010-08-19 | 812,000 | 47.22 | 47.43 | 46.04 | 46.46 | 00:00:00 | | 2010-08-20 | 771,100 | 46.02 | 46.33 | 45.53 | 46.18 | 00:00:00 | | 2010-08-23 | 1,839,000 | 46.50 | 46.59 | 45.26 | 45.38 | 00:00:00 | | 2010-08-24 | 1,300,400 | 44.63 | 44.76 | 44.13 | 44.46 | 00:00:00 | | 2010-08-25 | 1,298,400 | 44.00 | 44.46 | 43.23 | 44.24 | 00:00:00 | | 2010-08-26 | 1,233,700 | 44.69 | 45.24 | 44.16 | 44.35 | 00:00:00 | | 2010-08-27 | 1,687,200 | 44.40 | 45.45 | 43.62 | 45.35 | 00:00:00 | | 2010-08-30 | 1,343,800 | 45.14 | 45.45 | 44.47 | 44.47 | 00:00:00 | | 2010-08-31 | 1,347,800 | 44.23 | 45.28 | 43.89 | 44.76 | 00:00:00 | | 2010-09-01 | 1,957,800 | 45.68 | 47.79 | 45.48 | 47.67 | 00:00:00 | | 2010-09-02 | 1,442,900 | 47.54 | 48.55 | 47.54 | 48.46 | 00:00:00 | | 2010-09-03 | 1,243,700 | 49.25 | 50.06 | 49.06 | 49.21 | 00:00:00 | | 2010-09-07 | 869,000 | 48.72 | 49.22 | 48.53 | 48.63 | 00:00:00 | | 2010-09-08 | 1,089,500 | 48.81 | 49.45 | 48.66 | 48.70 | 00:00:00 | | 2010-09-09 | 965,700 | 49.53 | 49.66 | 48.67 | 48.93 | 00:00:00 | | 2010-09-10 | 1,335,200 | 49.12 | 49.50 | 48.80 | 49.20 | 00:00:00 | | 2010-09-13 | 1,287,500 | 49.78 | 50.24 | 49.40 | 49.98 | 00:00:00 | | 2010-09-14 | 1,501,200 | 49.91 | 50.76 | 49.59 | 50.40 | 00:00:00 | | 2010-09-15 | 1,014,000 | 50.23 | 50.45 | 49.74 | 50.20 | 00:00:00 | | 2010-09-16 | 1,310,200 | 49.50 | 50.19 | 49.50 | 49.84 | 00:00:00 | | 2010-09-17 | 1,892,000 | 50.08 | 51.00 | 49.73 | 50.59 | 00:00:00 | | 2010-09-20 | 1,148,700 | 50.79 | 51.92 | 50.67 | 51.84 | 00:00:00 | | 2010-09-21 | 1,358,500 | 51.86 | 51.98 | 51.09 | 51.38 | 00:00:00 | | 2010-09-22 | 1,431,400 | 51.46 | 51.66 | 50.29 | 50.64 | 00:00:00 | | 2010-09-23 | 1,001,200 | 50.06 | 50.46 | 49.56 | 49.66 | 00:00:00 | | 2010-09-24 | 1,444,900 | 50.58 | 51.87 | 50.38 | 51.81 | 00:00:00 | | 2010-09-27 | 1,285,200 | 51.92 | 51.96 | 50.98 | 50.98 | 00:00:00 | | 2010-09-28 | 1,520,600 | 51.05 | 51.57 | 50.13 | 51.46 | 00:00:00 | | 2010-09-29 | 2,106,800 | 51.14 | 51.97 | 50.95 | 51.88 | 00:00:00 | | 2010-09-30 | 4,051,000 | 52.09 | 53.00 | 51.74 | 52.21 | 00:00:00 | | 2010-10-01 | 1,652,600 | 52.74 | 52.85 | 52.00 | 52.52 | 00:00:00 | | 2010-10-04 | 1,536,800 | 52.51 | 52.93 | 51.39 | 52.12 | 00:00:00 | | 2010-10-05 | 2,018,200 | 52.67 | 54.48 | 52.67 | 54.32 | 00:00:00 | | 2010-10-06 | 1,834,800 | 54.45 | 54.50 | 53.66 | 53.98 | 00:00:00 | | 2010-10-07 | 2,832,700 | 54.29 | 54.82 | 53.66 | 54.69 | 00:00:00 | | 2010-10-08 | 3,193,700 | 54.71 | 54.89 | 53.72 | 54.54 | 00:00:00 | | 2010-10-11 | 1,159,200 | 54.54 | 54.76 | 53.82 | 54.07 | 00:00:00 | | 2010-10-12 | 1,857,100 | 54.00 | 54.43 | 53.29 | 54.05 | 00:00:00 | | 2010-10-13 | 1,563,900 | 54.96 | 54.97 | 54.50 | 54.69 | 00:00:00 | | 2010-10-14 | 2,249,300 | 54.73 | 54.87 | 53.56 | 54.04 | 00:00:00 | | 2010-10-15 | 1,587,400 | 54.45 | 54.67 | 53.43 | 54.02 | 00:00:00 | | 2010-10-18 | 2,153,000 | 54.25 | 54.30 | 53.15 | 53.59 | 00:00:00 | | 2010-10-19 | 2,742,000 | 52.68 | 53.16 | 52.26 | 52.68 | 00:00:00 | | 2010-10-20 | 1,644,600 | 52.97 | 54.14 | 52.91 | 53.80 | 00:00:00 | | 2010-10-21 | 2,086,400 | 54.06 | 54.82 | 53.92 | 54.79 | 00:00:00 | | 2010-10-22 | 4,576,800 | 53.62 | 53.62 | 51.72 | 53.18 | 00:00:00 | | 2010-10-25 | 2,016,000 | 53.72 | 54.38 | 53.22 | 53.40 | 00:00:00 | | 2010-10-26 | 1,353,800 | 52.95 | 53.44 | 52.67 | 53.17 | 00:00:00 | | 2010-10-27 | 1,226,000 | 52.66 | 52.99 | 52.16 | 52.87 | 00:00:00 | | 2010-10-28 | 953,000 | 53.22 | 53.59 | 52.43 | 52.92 | 00:00:00 | | 2010-10-29 | 1,680,300 | 52.68 | 53.23 | 52.57 | 53.10 | 00:00:00 | | 2010-11-01 | 1,400,800 | 53.25 | 53.99 | 53.05 | 53.52 | 00:00:00 | | 2010-11-02 | 998,500 | 54.11 | 54.12 | 53.74 | 53.93 | 00:00:00 | | 2010-11-03 | 658,500 | 54.20 | 54.21 | 53.23 | 54.05 | 00:00:00 | | 2010-11-04 | 2,186,500 | 54.77 | 55.64 | 54.59 | 55.21 | 00:00:00 | | 2010-11-05 | 1,979,600 | 55.25 | 55.39 | 54.80 | 55.08 | 00:00:00 | | 2010-11-08 | 1,281,900 | 54.74 | 54.98 | 54.22 | 54.54 | 00:00:00 | | 2010-11-09 | 1,382,500 | 54.50 | 54.90 | 54.13 | 54.38 | 00:00:00 | | 2010-11-10 | 1,072,300 | 54.39 | 54.90 | 53.91 | 54.85 | 00:00:00 | | 2010-11-11 | 1,457,100 | 54.26 | 55.09 | 54.23 | 55.08 | 00:00:00 | | 2010-11-12 | 1,702,700 | 54.65 | 54.87 | 54.25 | 54.62 | 00:00:00 | | 2010-11-15 | 2,060,300 | 55.10 | 55.93 | 54.85 | 54.89 | 00:00:00 | | 2010-11-16 | 2,340,900 | 54.46 | 54.70 | 53.20 | 53.52 | 00:00:00 | | 2010-11-17 | 1,399,900 | 53.65 | 53.76 | 53.10 | 53.36 | 00:00:00 | | 2010-11-18 | 1,247,700 | 53.90 | 54.92 | 53.87 | 54.32 | 00:00:00 | | 2010-11-19 | 1,422,700 | 54.33 | 54.91 | 53.88 | 54.87 | 00:00:00 | | 2010-11-22 | 2,348,800 | 56.07 | 56.22 | 54.81 | 55.69 | 00:00:00 | | 2010-11-23 | 1,211,400 | 54.88 | 55.12 | 54.20 | 54.56 | 00:00:00 | | 2010-11-24 | 1,488,000 | 54.94 | 56.69 | 54.85 | 56.64 | 00:00:00 | | 2010-11-26 | 442,700 | 55.91 | 56.10 | 55.42 | 55.71 | 00:00:00 | | 2010-11-29 | 1,554,000 | 55.19 | 55.27 | 54.50 | 55.22 | 00:00:00 | | 2010-11-30 | 1,200,500 | 54.45 | 55.18 | 54.24 | 54.81 | 00:00:00 | | 2010-12-01 | 1,280,600 | 55.94 | 56.85 | 55.86 | 56.80 | 00:00:00 | | 2010-12-02 | 994,800 | 56.97 | 57.87 | 56.68 | 57.78 | 00:00:00 | | 2010-12-03 | 911,500 | 57.57 | 57.88 | 57.32 | 57.79 | 00:00:00 | | 2010-12-06 | 1,014,300 | 57.60 | 57.69 | 57.14 | 57.46 | 00:00:00 | | 2010-12-07 | 1,301,300 | 58.09 | 58.25 | 57.56 | 57.61 | 00:00:00 | | 2010-12-08 | 989,500 | 57.75 | 58.25 | 57.62 | 58.14 | 00:00:00 | | 2010-12-09 | 764,100 | 58.49 | 58.66 | 57.87 | 58.08 | 00:00:00 | | 2010-12-10 | 741,400 | 58.35 | 58.60 | 58.06 | 58.45 | 00:00:00 | | 2010-12-13 | 1,193,400 | 58.85 | 58.86 | 57.77 | 57.80 | 00:00:00 | | 2010-12-14 | 1,116,800 | 57.81 | 58.26 | 57.53 | 57.73 | 00:00:00 | | 2010-12-15 | 1,429,400 | 57.67 | 58.26 | 57.48 | 57.53 | 00:00:00 | | 2010-12-16 | 1,122,000 | 57.53 | 57.83 | 57.05 | 57.68 | 00:00:00 | | 2010-12-17 | 1,329,400 | 57.67 | 57.95 | 57.08 | 57.36 | 00:00:00 | | 2010-12-20 | 1,765,900 | 57.59 | 57.93 | 56.12 | 57.07 | 00:00:00 | | 2010-12-21 | 1,056,200 | 57.27 | 57.58 | 57.08 | 57.44 | 00:00:00 | | 2010-12-22 | 3,920,000 | 57.50 | 59.20 | 56.90 | 58.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
