|
 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 | | 2011-06-15 | 1,237,500 | 62.05 | 62.41 | 61.20 | 61.49 | 00:00:00 | | 2011-06-16 | 1,468,900 | 61.48 | 62.40 | 61.01 | 62.26 | 00:00:00 | | 2011-06-17 | 1,277,800 | 62.91 | 63.24 | 62.10 | 62.30 | 00:00:00 | | 2011-06-20 | 896,000 | 62.05 | 63.27 | 61.96 | 63.12 | 00:00:00 | | 2011-06-21 | 843,400 | 63.60 | 64.55 | 63.47 | 64.46 | 00:00:00 | | 2011-06-22 | 1,155,700 | 64.05 | 64.97 | 63.88 | 64.58 | 00:00:00 | | 2011-06-23 | 1,850,700 | 63.36 | 64.89 | 62.60 | 64.86 | 00:00:00 | | 2011-06-24 | 1,278,700 | 64.93 | 65.15 | 63.49 | 63.65 | 00:00:00 | | 2011-06-27 | 904,000 | 63.77 | 64.80 | 63.17 | 64.51 | 00:00:00 | | 2011-06-28 | 1,121,500 | 64.74 | 66.30 | 64.62 | 66.26 | 00:00:00 | | 2011-06-29 | 1,395,200 | 66.64 | 66.76 | 65.65 | 66.36 | 00:00:00 | | 2011-06-30 | 1,320,600 | 66.65 | 68.23 | 66.52 | 67.80 | 00:00:00 | | 2011-07-01 | 897,300 | 67.91 | 69.26 | 67.62 | 69.09 | 00:00:00 | | 2011-07-05 | 828,200 | 69.16 | 69.47 | 68.60 | 68.98 | 00:00:00 | | 2011-07-06 | 1,319,300 | 68.90 | 69.55 | 68.46 | 69.25 | 00:00:00 | | 2011-07-07 | 1,525,200 | 69.93 | 70.15 | 69.46 | 69.84 | 00:00:00 | | 2011-07-08 | 1,245,400 | 68.73 | 69.32 | 68.50 | 69.19 | 00:00:00 | | 2011-07-11 | 921,700 | 68.18 | 68.32 | 66.90 | 67.41 | 00:00:00 | | 2011-07-12 | 1,380,500 | 67.21 | 67.50 | 66.02 | 66.06 | 00:00:00 | | 2011-07-13 | 1,215,000 | 66.56 | 67.19 | 66.10 | 66.32 | 00:00:00 | | 2011-07-14 | 1,328,800 | 66.54 | 66.95 | 65.27 | 65.50 | 00:00:00 | | 2011-07-15 | 1,025,500 | 65.91 | 66.01 | 64.90 | 65.97 | 00:00:00 | | 2011-07-18 | 1,486,900 | 65.61 | 65.84 | 64.91 | 65.67 | 00:00:00 | | 2011-07-19 | 983,400 | 66.34 | 67.08 | 66.06 | 67.07 | 00:00:00 | | 2011-07-20 | 1,187,800 | 67.35 | 67.61 | 66.41 | 66.56 | 00:00:00 | | 2011-07-21 | 1,960,200 | 66.98 | 67.38 | 66.05 | 66.36 | 00:00:00 | | 2011-07-22 | 2,289,900 | 66.66 | 67.39 | 65.87 | 66.84 | 00:00:00 | | 2011-07-25 | 1,426,000 | 66.80 | 67.58 | 66.15 | 66.62 | 00:00:00 | | 2011-07-26 | 1,547,600 | 66.68 | 67.01 | 64.43 | 64.57 | 00:00:00 | | 2011-07-27 | 3,291,900 | 64.07 | 64.10 | 61.45 | 61.65 | 00:00:00 | | 2011-07-28 | 2,227,400 | 61.79 | 62.36 | 60.25 | 60.41 | 00:00:00 | | 2011-07-29 | 2,603,600 | 59.97 | 61.67 | 59.55 | 60.47 | 00:00:00 | | 2011-08-01 | 2,287,000 | 61.33 | 61.64 | 59.63 | 60.77 | 00:00:00 | | 2011-08-02 | 2,336,700 | 60.19 | 60.76 | 58.37 | 58.40 | 00:00:00 | | 2011-08-03 | 2,489,000 | 58.30 | 59.50 | 57.31 | 59.22 | 00:00:00 | | 2011-08-04 | 3,095,800 | 57.94 | 58.24 | 55.05 | 55.17 | 00:00:00 | | 2011-08-05 | 4,108,600 | 56.02 | 56.59 | 53.78 | 55.30 | 00:00:00 | | 2011-08-08 | 3,328,600 | 53.28 | 54.31 | 50.59 | 50.61 | 00:00:00 | | 2011-08-09 | 4,500,300 | 51.68 | 54.01 | 50.01 | 53.98 | 00:00:00 | | 2011-08-10 | 3,376,200 | 52.55 | 53.91 | 51.39 | 51.58 | 00:00:00 | | 2011-08-11 | 2,122,600 | 51.85 | 55.43 | 51.75 | 54.62 | 00:00:00 | | 2011-08-12 | 1,817,300 | 55.03 | 55.49 | 54.40 | 55.05 | 00:00:00 | | 2011-08-15 | 1,718,100 | 55.61 | 56.88 | 55.58 | 56.54 | 00:00:00 | | 2011-08-16 | 1,772,000 | 55.56 | 56.07 | 54.57 | 55.06 | 00:00:00 | | 2011-08-17 | 1,498,900 | 55.45 | 55.74 | 53.64 | 54.35 | 00:00:00 | | 2011-08-18 | 2,781,600 | 52.79 | 52.79 | 50.33 | 50.94 | 00:00:00 | | 2011-08-19 | 2,258,400 | 50.19 | 51.85 | 49.91 | 50.02 | 00:00:00 | | 2011-08-22 | 2,109,900 | 51.49 | 51.62 | 50.57 | 51.06 | 00:00:00 | | 2011-08-23 | 1,738,100 | 51.30 | 53.51 | 50.93 | 53.50 | 00:00:00 | | 2011-08-24 | 1,737,400 | 53.41 | 54.75 | 53.05 | 54.66 | 00:00:00 | | 2011-08-25 | 1,506,100 | 54.89 | 55.55 | 52.62 | 52.84 | 00:00:00 | | 2011-08-26 | 1,535,600 | 52.54 | 54.78 | 51.49 | 54.39 | 00:00:00 | | 2011-08-29 | 1,193,100 | 55.12 | 56.37 | 54.97 | 56.28 | 00:00:00 | | 2011-08-30 | 1,378,700 | 56.06 | 57.67 | 55.47 | 57.24 | 00:00:00 | | 2011-08-31 | 1,371,900 | 57.74 | 58.81 | 56.83 | 57.52 | 00:00:00 | | 2011-09-01 | 1,689,800 | 57.63 | 58.40 | 56.21 | 56.56 | 00:00:00 | | 2011-09-02 | 1,648,900 | 55.20 | 56.06 | 54.36 | 55.02 | 00:00:00 | | 2011-09-06 | 2,188,400 | 53.13 | 54.03 | 52.56 | 53.87 | 00:00:00 | | 2011-09-07 | 4,023,800 | 54.14 | 54.36 | 52.77 | 53.93 | 00:00:00 | | 2011-09-08 | 3,585,600 | 53.77 | 54.55 | 52.74 | 52.99 | 00:00:00 | | 2011-09-09 | 2,246,000 | 52.41 | 52.85 | 51.15 | 51.67 | 00:00:00 | | 2011-09-12 | 3,323,900 | 51.01 | 51.31 | 49.05 | 50.20 | 00:00:00 | | 2011-09-13 | 2,274,700 | 50.42 | 51.80 | 50.04 | 51.20 | 00:00:00 | | 2011-09-14 | 2,690,100 | 51.61 | 52.96 | 50.33 | 52.16 | 00:00:00 | | 2011-09-15 | 1,601,000 | 52.85 | 52.99 | 52.02 | 52.91 | 00:00:00 | | 2011-09-16 | 1,888,600 | 53.23 | 53.60 | 51.89 | 52.34 | 00:00:00 | | 2011-09-19 | 1,271,500 | 51.03 | 52.19 | 50.65 | 51.82 | 00:00:00 | | 2011-09-20 | 1,353,100 | 51.84 | 52.50 | 50.73 | 50.80 | 00:00:00 | | 2011-09-21 | 2,305,900 | 50.66 | 51.12 | 49.25 | 49.28 | 00:00:00 | | 2011-09-22 | 3,438,100 | 47.66 | 47.84 | 45.42 | 46.07 | 00:00:00 | | 2011-09-23 | 2,643,300 | 45.93 | 47.39 | 45.65 | 46.28 | 00:00:00 | | 2011-09-26 | 2,380,000 | 46.83 | 48.54 | 45.58 | 48.42 | 00:00:00 | | 2011-09-27 | 2,384,500 | 49.97 | 50.59 | 48.47 | 48.79 | 00:00:00 | | 2011-09-28 | 2,866,700 | 48.68 | 49.32 | 46.78 | 46.87 | 00:00:00 | | 2011-09-29 | 2,336,000 | 47.84 | 48.32 | 46.40 | 47.75 | 00:00:00 | | 2011-09-30 | 2,821,400 | 46.12 | 47.17 | 46.02 | 46.60 | 00:00:00 | | 2011-10-03 | 2,646,500 | 46.14 | 47.00 | 44.63 | 44.64 | 00:00:00 | | 2011-10-04 | 2,433,100 | 43.98 | 47.59 | 43.64 | 47.48 | 00:00:00 | | 2011-10-05 | 2,210,600 | 47.69 | 49.23 | 46.96 | 49.00 | 00:00:00 | | 2011-10-06 | 1,537,500 | 48.87 | 50.71 | 48.76 | 50.64 | 00:00:00 | | 2011-10-07 | 1,962,900 | 50.93 | 51.00 | 49.59 | 50.04 | 00:00:00 | | 2011-10-10 | 1,184,300 | 51.26 | 52.51 | 51.26 | 52.50 | 00:00:00 | | 2011-10-11 | 1,613,700 | 52.11 | 53.04 | 51.92 | 52.81 | 00:00:00 | | 2011-10-12 | 1,627,600 | 53.17 | 54.76 | 53.17 | 54.10 | 00:00:00 | | 2011-10-13 | 1,568,600 | 53.46 | 53.50 | 52.09 | 53.00 | 00:00:00 | | 2011-10-14 | 1,856,300 | 53.93 | 54.10 | 52.81 | 53.83 | 00:00:00 | | 2011-10-17 | 1,797,700 | 53.48 | 53.81 | 51.37 | 51.79 | 00:00:00 | | 2011-10-18 | 1,594,500 | 52.05 | 54.97 | 51.87 | 54.37 | 00:00:00 | | 2011-10-19 | 1,492,400 | 54.42 | 54.76 | 52.55 | 52.80 | 00:00:00 | | 2011-10-20 | 2,453,500 | 52.96 | 53.80 | 51.89 | 53.55 | 00:00:00 | | 2011-10-21 | 4,220,600 | 54.68 | 54.68 | 50.75 | 52.71 | 00:00:00 | | 2011-10-24 | 2,457,800 | 52.67 | 54.04 | 52.50 | 53.74 | 00:00:00 | | 2011-10-25 | 2,622,800 | 53.57 | 55.81 | 52.27 | 54.66 | 00:00:00 | | 2011-10-26 | 2,322,700 | 55.34 | 56.19 | 53.97 | 55.65 | 00:00:00 | | 2011-10-27 | 2,274,100 | 57.84 | 58.67 | 57.05 | 57.95 | 00:00:00 | | 2011-10-28 | 1,612,500 | 57.67 | 58.89 | 57.56 | 58.67 | 00:00:00 | | 2011-10-31 | 2,786,400 | 57.56 | 57.63 | 55.53 | 55.53 | 00:00:00 | | 2011-11-01 | 2,348,500 | 53.31 | 55.21 | 52.78 | 54.15 | 00:00:00 | | 2011-11-02 | 1,599,200 | 55.18 | 55.65 | 54.24 | 55.00 | 00:00:00 | | 2011-11-03 | 1,605,600 | 55.54 | 57.24 | 54.94 | 57.12 | 00:00:00 | | 2011-11-04 | 1,381,600 | 56.48 | 57.15 | 55.88 | 56.89 | 00:00:00 | | 2011-11-07 | 1,792,500 | 56.91 | 57.04 | 54.90 | 56.09 | 00:00:00 | | 2011-11-08 | 1,565,200 | 56.39 | 56.79 | 55.27 | 56.31 | 00:00:00 | | 2011-11-09 | 2,489,700 | 54.96 | 54.96 | 53.26 | 53.81 | 00:00:00 | | 2011-11-10 | 1,671,200 | 54.46 | 54.65 | 53.48 | 53.85 | 00:00:00 | | 2011-11-11 | 1,305,000 | 54.83 | 56.57 | 54.77 | 56.27 | 00:00:00 | | 2011-11-14 | 1,097,700 | 56.06 | 56.80 | 55.57 | 55.96 | 00:00:00 | | 2011-11-15 | 1,036,000 | 55.62 | 56.74 | 55.44 | 56.38 | 00:00:00 | | 2011-11-16 | 1,702,700 | 55.63 | 56.30 | 55.12 | 55.20 | 00:00:00 | | 2011-11-17 | 2,166,500 | 55.00 | 55.28 | 52.99 | 53.43 | 00:00:00 | | 2011-11-18 | 1,797,100 | 54.06 | 54.16 | 53.03 | 53.11 | 00:00:00 | | 2011-11-21 | 2,523,900 | 52.29 | 52.42 | 50.34 | 51.26 | 00:00:00 | | 2011-11-22 | 1,784,900 | 51.32 | 52.01 | 50.85 | 51.87 | 00:00:00 | | 2011-11-23 | 1,515,400 | 51.34 | 51.36 | 50.29 | 50.40 | 00:00:00 | | 2011-11-25 | 507,600 | 50.24 | 51.13 | 50.14 | 50.26 | 00:00:00 | | 2011-11-28 | 1,291,700 | 51.47 | 52.47 | 51.43 | 52.01 | 00:00:00 | | 2011-11-29 | 2,029,100 | 52.22 | 53.49 | 52.19 | 53.00 | 00:00:00 | | 2011-11-30 | 6,068,100 | 55.15 | 56.16 | 53.43 | 54.97 | 00:00:00 | | 2011-12-01 | 1,860,600 | 54.70 | 55.58 | 54.62 | 54.76 | 00:00:00 | | 2011-12-02 | 2,132,800 | 55.52 | 56.48 | 55.46 | 55.88 | 00:00:00 | | 2011-12-05 | 2,416,200 | 56.83 | 57.76 | 56.19 | 57.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
