|
 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 | | 2010-12-22 | 3,920,000 | 57.50 | 59.20 | 56.90 | 58.96 | 00:00:00 | | 2010-12-23 | 1,147,500 | 58.91 | 58.95 | 58.48 | 58.68 | 00:00:00 | | 2010-12-27 | 486,800 | 58.31 | 58.60 | 58.00 | 58.45 | 00:00:00 | | 2010-12-28 | 878,300 | 58.48 | 58.83 | 58.22 | 58.62 | 00:00:00 | | 2010-12-29 | 997,600 | 58.79 | 58.98 | 58.42 | 58.51 | 00:00:00 | | 2010-12-30 | 457,600 | 58.40 | 58.78 | 58.39 | 58.59 | 00:00:00 | | 2010-12-31 | 527,400 | 58.51 | 58.72 | 58.27 | 58.45 | 00:00:00 | | 2011-01-03 | 1,439,800 | 59.18 | 59.82 | 58.97 | 59.12 | 00:00:00 | | 2011-01-04 | 1,349,900 | 59.33 | 59.50 | 58.19 | 58.79 | 00:00:00 | | 2011-01-05 | 1,284,400 | 58.39 | 58.83 | 58.12 | 58.21 | 00:00:00 | | 2011-01-06 | 1,393,300 | 58.20 | 58.54 | 57.38 | 57.56 | 00:00:00 | | 2011-01-07 | 1,200,600 | 57.76 | 58.45 | 57.35 | 57.39 | 00:00:00 | | 2011-01-10 | 1,165,500 | 57.12 | 57.62 | 56.77 | 57.44 | 00:00:00 | | 2011-01-11 | 1,039,300 | 57.72 | 58.19 | 57.50 | 57.83 | 00:00:00 | | 2011-01-12 | 860,100 | 58.25 | 59.12 | 58.18 | 58.88 | 00:00:00 | | 2011-01-13 | 1,115,700 | 58.97 | 59.17 | 58.62 | 59.06 | 00:00:00 | | 2011-01-14 | 1,119,000 | 58.82 | 59.59 | 58.53 | 59.59 | 00:00:00 | | 2011-01-18 | 947,900 | 59.45 | 59.91 | 59.45 | 59.75 | 00:00:00 | | 2011-01-19 | 1,760,300 | 59.67 | 59.67 | 57.97 | 58.20 | 00:00:00 | | 2011-01-20 | 1,895,000 | 57.95 | 58.10 | 56.51 | 56.72 | 00:00:00 | | 2011-01-21 | 2,030,700 | 57.28 | 57.84 | 56.52 | 56.66 | 00:00:00 | | 2011-01-24 | 1,509,800 | 56.77 | 57.84 | 56.77 | 56.96 | 00:00:00 | | 2011-01-25 | 1,177,800 | 56.86 | 57.57 | 56.59 | 57.48 | 00:00:00 | | 2011-01-26 | 2,497,900 | 57.77 | 59.60 | 57.73 | 59.39 | 00:00:00 | | 2011-01-27 | 2,731,600 | 58.31 | 60.00 | 58.31 | 59.48 | 00:00:00 | | 2011-01-28 | 4,618,900 | 61.21 | 65.00 | 60.95 | 62.15 | 00:00:00 | | 2011-01-31 | 3,567,500 | 62.64 | 64.55 | 62.64 | 64.10 | 00:00:00 | | 2011-02-01 | 2,345,100 | 64.49 | 66.03 | 63.88 | 65.73 | 00:00:00 | | 2011-02-02 | 1,633,500 | 65.33 | 65.60 | 64.62 | 65.17 | 00:00:00 | | 2011-02-03 | 2,017,900 | 65.07 | 65.37 | 64.60 | 64.71 | 00:00:00 | | 2011-02-04 | 1,135,800 | 64.84 | 65.46 | 64.68 | 65.29 | 00:00:00 | | 2011-02-07 | 2,172,000 | 65.56 | 66.05 | 65.43 | 65.85 | 00:00:00 | | 2011-02-08 | 1,290,700 | 65.93 | 66.65 | 65.43 | 66.08 | 00:00:00 | | 2011-02-09 | 1,572,400 | 65.72 | 66.20 | 65.37 | 66.09 | 00:00:00 | | 2011-02-10 | 1,460,300 | 65.85 | 66.97 | 65.70 | 66.59 | 00:00:00 | | 2011-02-11 | 1,338,100 | 66.26 | 67.01 | 65.91 | 66.64 | 00:00:00 | | 2011-02-14 | 1,421,100 | 66.66 | 67.81 | 66.47 | 67.71 | 00:00:00 | | 2011-02-15 | 1,226,400 | 67.28 | 67.66 | 66.29 | 66.47 | 00:00:00 | | 2011-02-16 | 1,141,900 | 66.77 | 67.34 | 66.14 | 66.63 | 00:00:00 | | 2011-02-17 | 1,140,300 | 66.72 | 67.60 | 66.25 | 67.34 | 00:00:00 | | 2011-02-18 | 1,192,900 | 67.87 | 68.07 | 67.11 | 67.75 | 00:00:00 | | 2011-02-22 | 810,500 | 66.81 | 66.84 | 65.28 | 65.49 | 00:00:00 | | 2011-02-23 | 1,606,500 | 65.51 | 65.65 | 62.91 | 63.50 | 00:00:00 | | 2011-02-24 | 1,358,200 | 63.59 | 64.63 | 62.90 | 63.50 | 00:00:00 | | 2011-02-25 | 1,109,900 | 63.99 | 64.22 | 63.78 | 64.06 | 00:00:00 | | 2011-02-28 | 1,043,100 | 64.28 | 64.90 | 63.86 | 64.25 | 00:00:00 | | 2011-03-01 | 1,245,200 | 64.35 | 64.93 | 63.43 | 63.64 | 00:00:00 | | 2011-03-02 | 1,412,500 | 63.64 | 65.53 | 63.50 | 64.64 | 00:00:00 | | 2011-03-03 | 1,884,400 | 65.07 | 66.76 | 65.07 | 66.63 | 00:00:00 | | 2011-03-04 | 2,555,800 | 66.43 | 66.63 | 65.15 | 65.63 | 00:00:00 | | 2011-03-07 | 2,369,000 | 65.58 | 66.15 | 63.53 | 63.82 | 00:00:00 | | 2011-03-08 | 938,200 | 64.28 | 65.48 | 63.84 | 64.92 | 00:00:00 | | 2011-03-09 | 891,400 | 64.70 | 64.84 | 63.91 | 64.70 | 00:00:00 | | 2011-03-10 | 934,800 | 63.85 | 63.90 | 62.57 | 63.15 | 00:00:00 | | 2011-03-11 | 1,020,200 | 63.08 | 64.03 | 62.51 | 63.70 | 00:00:00 | | 2011-03-14 | 1,151,900 | 63.09 | 63.84 | 62.53 | 63.12 | 00:00:00 | | 2011-03-15 | 1,433,600 | 60.94 | 62.83 | 60.43 | 62.50 | 00:00:00 | | 2011-03-16 | 2,309,900 | 62.30 | 63.14 | 61.59 | 62.17 | 00:00:00 | | 2011-03-17 | 1,196,600 | 63.48 | 64.06 | 62.99 | 63.35 | 00:00:00 | | 2011-03-18 | 1,617,700 | 64.38 | 64.50 | 63.02 | 63.34 | 00:00:00 | | 2011-03-21 | 2,577,600 | 64.55 | 65.43 | 64.30 | 65.24 | 00:00:00 | | 2011-03-22 | 1,581,500 | 65.16 | 65.22 | 64.14 | 64.34 | 00:00:00 | | 2011-03-23 | 1,397,400 | 64.27 | 64.66 | 63.46 | 64.33 | 00:00:00 | | 2011-03-24 | 1,758,400 | 65.08 | 65.58 | 64.55 | 65.24 | 00:00:00 | | 2011-03-25 | 852,000 | 65.48 | 65.82 | 65.08 | 65.51 | 00:00:00 | | 2011-03-28 | 973,100 | 65.60 | 65.72 | 64.62 | 64.64 | 00:00:00 | | 2011-03-29 | 1,020,700 | 64.58 | 64.93 | 64.00 | 64.93 | 00:00:00 | | 2011-03-30 | 1,035,200 | 65.26 | 65.33 | 64.70 | 65.04 | 00:00:00 | | 2011-03-31 | 908,800 | 64.99 | 65.88 | 64.87 | 65.74 | 00:00:00 | | 2011-04-01 | 1,497,700 | 66.55 | 67.41 | 66.05 | 67.24 | 00:00:00 | | 2011-04-04 | 1,191,200 | 67.01 | 67.04 | 65.63 | 66.60 | 00:00:00 | | 2011-04-05 | 1,547,900 | 66.64 | 66.75 | 66.22 | 66.58 | 00:00:00 | | 2011-04-06 | 997,100 | 66.85 | 66.95 | 66.13 | 66.40 | 00:00:00 | | 2011-04-07 | 891,500 | 66.15 | 66.37 | 65.41 | 65.95 | 00:00:00 | | 2011-04-08 | 857,700 | 65.92 | 66.24 | 64.66 | 65.09 | 00:00:00 | | 2011-04-11 | 964,400 | 65.15 | 65.42 | 64.62 | 65.00 | 00:00:00 | | 2011-04-12 | 984,800 | 64.51 | 64.83 | 63.85 | 64.47 | 00:00:00 | | 2011-04-13 | 969,400 | 64.89 | 65.20 | 63.92 | 64.45 | 00:00:00 | | 2011-04-14 | 1,164,200 | 64.15 | 64.63 | 63.38 | 64.35 | 00:00:00 | | 2011-04-15 | 1,246,800 | 64.53 | 65.64 | 64.30 | 65.32 | 00:00:00 | | 2011-04-18 | 1,392,900 | 64.24 | 64.31 | 63.31 | 64.16 | 00:00:00 | | 2011-04-19 | 1,608,700 | 64.32 | 66.39 | 64.32 | 66.34 | 00:00:00 | | 2011-04-20 | 1,583,000 | 67.30 | 67.52 | 66.59 | 67.19 | 00:00:00 | | 2011-04-21 | 2,088,900 | 68.00 | 69.25 | 67.30 | 67.80 | 00:00:00 | | 2011-04-25 | 1,464,800 | 67.91 | 67.98 | 66.08 | 66.30 | 00:00:00 | | 2011-04-26 | 1,486,200 | 66.80 | 67.85 | 66.54 | 67.47 | 00:00:00 | | 2011-04-27 | 1,621,600 | 67.63 | 67.94 | 66.87 | 67.48 | 00:00:00 | | 2011-04-28 | 1,348,200 | 67.40 | 68.11 | 67.30 | 68.02 | 00:00:00 | | 2011-04-29 | 1,100,000 | 68.06 | 68.56 | 67.63 | 68.04 | 00:00:00 | | 2011-05-02 | 1,277,900 | 68.42 | 68.64 | 67.14 | 67.32 | 00:00:00 | | 2011-05-03 | 1,380,400 | 67.26 | 67.71 | 66.19 | 66.80 | 00:00:00 | | 2011-05-04 | 1,682,600 | 66.59 | 66.77 | 64.99 | 65.15 | 00:00:00 | | 2011-05-05 | 2,840,300 | 64.79 | 66.39 | 64.25 | 65.16 | 00:00:00 | | 2011-05-06 | 1,501,000 | 66.20 | 66.96 | 65.12 | 65.42 | 00:00:00 | | 2011-05-09 | 936,600 | 65.56 | 66.64 | 65.40 | 66.21 | 00:00:00 | | 2011-05-10 | 784,900 | 66.32 | 66.95 | 66.20 | 66.81 | 00:00:00 | | 2011-05-11 | 989,400 | 66.66 | 66.93 | 65.33 | 65.92 | 00:00:00 | | 2011-05-12 | 919,000 | 65.75 | 65.96 | 64.87 | 65.56 | 00:00:00 | | 2011-05-13 | 1,222,800 | 65.60 | 65.90 | 64.16 | 64.33 | 00:00:00 | | 2011-05-16 | 1,220,400 | 64.05 | 64.66 | 63.42 | 63.55 | 00:00:00 | | 2011-05-17 | 1,251,300 | 63.19 | 63.35 | 62.11 | 62.70 | 00:00:00 | | 2011-05-18 | 1,363,000 | 62.81 | 63.89 | 62.57 | 63.71 | 00:00:00 | | 2011-05-19 | 1,029,800 | 64.11 | 64.63 | 63.80 | 64.45 | 00:00:00 | | 2011-05-20 | 1,000,000 | 64.48 | 64.48 | 63.19 | 63.49 | 00:00:00 | | 2011-05-23 | 1,245,000 | 62.42 | 63.11 | 62.12 | 62.75 | 00:00:00 | | 2011-05-24 | 1,107,800 | 62.84 | 63.24 | 62.19 | 62.26 | 00:00:00 | | 2011-05-25 | 1,521,200 | 63.70 | 63.90 | 61.76 | 63.70 | 00:00:00 | | 2011-05-26 | 1,352,800 | 63.07 | 64.37 | 62.88 | 64.20 | 00:00:00 | | 2011-05-27 | 1,643,200 | 64.45 | 65.95 | 64.45 | 65.81 | 00:00:00 | | 2011-05-31 | 2,641,900 | 66.76 | 68.00 | 66.42 | 67.23 | 00:00:00 | | 2011-06-01 | 2,539,200 | 66.73 | 66.98 | 63.71 | 63.76 | 00:00:00 | | 2011-06-02 | 1,865,600 | 63.96 | 64.61 | 63.19 | 63.48 | 00:00:00 | | 2011-06-03 | 1,329,000 | 62.45 | 63.21 | 62.27 | 62.46 | 00:00:00 | | 2011-06-06 | 1,320,400 | 62.31 | 62.95 | 62.05 | 62.18 | 00:00:00 | | 2011-06-07 | 1,737,800 | 62.60 | 62.83 | 62.03 | 62.38 | 00:00:00 | | 2011-06-08 | 1,451,600 | 62.00 | 62.47 | 61.88 | 62.11 | 00:00:00 | | 2011-06-09 | 1,215,300 | 62.27 | 62.55 | 62.06 | 62.30 | 00:00:00 | | 2011-06-10 | 1,127,100 | 61.84 | 62.17 | 60.77 | 60.83 | 00:00:00 | | 2011-06-13 | 950,300 | 61.11 | 61.43 | 60.57 | 60.91 | 00:00:00 | | 2011-06-14 | 1,411,400 | 61.76 | 63.39 | 61.73 | 62.71 | 00:00:00 | | 2011-06-15 | 1,237,500 | 62.05 | 62.41 | 61.20 | 61.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
