|
 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 | | 2011-12-05 | 2,416,200 | 56.83 | 57.76 | 56.19 | 57.51 | 00:00:00 | | 2011-12-06 | 1,831,600 | 57.34 | 58.09 | 56.98 | 57.58 | 00:00:00 | | 2011-12-07 | 2,173,000 | 57.21 | 58.48 | 56.60 | 58.22 | 00:00:00 | | 2011-12-08 | 1,659,600 | 57.58 | 57.90 | 55.57 | 55.73 | 00:00:00 | | 2011-12-09 | 1,394,200 | 56.18 | 57.46 | 55.74 | 57.20 | 00:00:00 | | 2011-12-12 | 1,305,800 | 56.46 | 56.56 | 55.11 | 55.83 | 00:00:00 | | 2011-12-13 | 1,690,600 | 56.37 | 56.83 | 54.93 | 55.53 | 00:00:00 | | 2011-12-14 | 1,430,300 | 55.06 | 55.37 | 54.67 | 55.10 | 00:00:00 | | 2011-12-15 | 1,746,900 | 55.88 | 56.08 | 55.19 | 55.96 | 00:00:00 | | 2011-12-16 | 2,764,900 | 56.41 | 57.41 | 55.85 | 56.14 | 00:00:00 | | 2011-12-19 | 999,600 | 56.33 | 56.75 | 55.01 | 55.17 | 00:00:00 | | 2011-12-20 | 1,123,700 | 56.39 | 58.11 | 56.34 | 57.90 | 00:00:00 | | 2011-12-21 | 1,844,500 | 57.89 | 58.43 | 56.58 | 57.48 | 00:00:00 | | 2011-12-22 | 1,240,700 | 57.84 | 58.03 | 57.38 | 57.59 | 00:00:00 | | 2011-12-23 | 838,800 | 57.97 | 58.77 | 57.85 | 58.74 | 00:00:00 | | 2011-12-27 | 848,500 | 58.39 | 59.27 | 58.38 | 58.92 | 00:00:00 | | 2011-12-28 | 808,100 | 58.69 | 59.00 | 57.56 | 57.61 | 00:00:00 | | 2011-12-29 | 1,019,900 | 57.91 | 58.59 | 57.79 | 58.42 | 00:00:00 | | 2011-12-30 | 688,400 | 58.50 | 58.90 | 58.05 | 58.05 | 00:00:00 | | 2012-01-03 | 1,383,600 | 59.57 | 59.87 | 59.04 | 59.09 | 00:00:00 | | 2012-01-04 | 2,020,400 | 58.66 | 58.86 | 57.57 | 58.17 | 00:00:00 | | 2012-01-05 | 1,421,200 | 57.43 | 58.75 | 56.81 | 58.68 | 00:00:00 | | 2012-01-06 | 1,355,400 | 58.48 | 58.56 | 57.52 | 57.66 | 00:00:00 | | 2012-01-09 | 1,386,600 | 57.94 | 57.94 | 57.20 | 57.46 | 00:00:00 | | 2012-01-10 | 2,006,800 | 58.28 | 59.27 | 58.13 | 59.18 | 00:00:00 | | 2012-01-11 | 1,050,500 | 58.92 | 59.46 | 58.77 | 59.05 | 00:00:00 | | 2012-01-12 | 1,521,800 | 59.23 | 60.10 | 58.92 | 59.92 | 00:00:00 | | 2012-01-13 | 1,183,800 | 59.34 | 60.32 | 58.72 | 60.22 | 00:00:00 | | 2012-01-17 | 1,011,400 | 61.00 | 61.28 | 60.19 | 60.25 | 00:00:00 | | 2012-01-18 | 1,497,700 | 60.29 | 61.16 | 59.89 | 60.60 | 00:00:00 | | 2012-01-19 | 1,204,400 | 60.88 | 61.04 | 60.38 | 60.85 | 00:00:00 | | 2012-01-20 | 2,104,200 | 60.69 | 60.69 | 58.88 | 59.33 | 00:00:00 | | 2012-01-23 | 1,331,500 | 59.15 | 60.04 | 58.95 | 59.92 | 00:00:00 | | 2012-01-24 | 1,777,800 | 59.30 | 61.20 | 59.11 | 60.47 | 00:00:00 | | 2012-01-25 | 1,926,900 | 61.71 | 62.00 | 59.96 | 60.86 | 00:00:00 | | 2012-01-26 | 2,244,300 | 62.39 | 63.21 | 62.19 | 62.93 | 00:00:00 | | 2012-01-27 | 1,676,100 | 62.74 | 63.95 | 62.53 | 63.69 | 00:00:00 | | 2012-01-30 | 978,600 | 63.29 | 63.45 | 62.46 | 63.24 | 00:00:00 | | 2012-01-31 | 1,715,200 | 63.67 | 63.98 | 62.84 | 63.41 | 00:00:00 | | 2012-02-01 | 1,466,800 | 64.20 | 64.81 | 63.55 | 64.43 | 00:00:00 | | 2012-02-02 | 845,000 | 64.58 | 64.75 | 64.28 | 64.52 | 00:00:00 | | 2012-02-03 | 1,163,300 | 65.17 | 65.91 | 65.17 | 65.63 | 00:00:00 | | 2012-02-06 | 848,000 | 65.13 | 65.41 | 64.87 | 65.06 | 00:00:00 | | 2012-02-07 | 695,100 | 64.70 | 65.00 | 64.23 | 64.89 | 00:00:00 | | 2012-02-08 | 876,700 | 65.09 | 65.36 | 64.68 | 65.18 | 00:00:00 | | 2012-02-09 | 725,900 | 65.39 | 65.49 | 64.93 | 65.38 | 00:00:00 | | 2012-02-10 | 503,500 | 64.58 | 64.63 | 63.92 | 64.51 | 00:00:00 | | 2012-02-13 | 1,046,200 | 65.18 | 66.04 | 64.89 | 66.04 | 00:00:00 | | 2012-02-14 | 945,900 | 65.97 | 66.13 | 65.45 | 66.00 | 00:00:00 | | 2012-02-15 | 1,179,500 | 66.50 | 66.53 | 65.26 | 65.63 | 00:00:00 | | 2012-02-16 | 982,100 | 65.80 | 66.81 | 65.49 | 66.61 | 00:00:00 | | 2012-02-17 | 888,500 | 67.02 | 67.20 | 65.64 | 66.09 | 00:00:00 | | 2012-02-21 | 1,092,600 | 66.38 | 66.74 | 65.66 | 66.52 | 00:00:00 | | 2012-02-22 | 798,800 | 65.71 | 66.72 | 65.71 | 65.82 | 00:00:00 | | 2012-02-23 | 771,900 | 65.59 | 65.67 | 64.94 | 65.58 | 00:00:00 | | 2012-02-24 | 834,100 | 65.72 | 66.31 | 65.44 | 65.67 | 00:00:00 | | 2012-02-27 | 1,143,800 | 64.92 | 65.48 | 64.35 | 65.01 | 00:00:00 | | 2012-02-28 | 1,071,600 | 65.12 | 65.18 | 64.14 | 64.61 | 00:00:00 | | 2012-02-29 | 1,024,300 | 64.64 | 64.84 | 63.70 | 64.02 | 00:00:00 | | 2012-03-01 | 1,073,200 | 64.17 | 64.90 | 63.69 | 64.05 | 00:00:00 | | 2012-03-02 | 1,154,600 | 63.78 | 63.83 | 63.10 | 63.28 | 00:00:00 | | 2012-03-05 | 1,458,800 | 63.22 | 63.58 | 62.50 | 63.44 | 00:00:00 | | 2012-03-06 | 1,747,900 | 62.60 | 62.60 | 60.67 | 60.75 | 00:00:00 | | 2012-03-07 | 2,535,200 | 60.65 | 61.60 | 60.65 | 61.39 | 00:00:00 | | 2012-03-08 | 1,129,700 | 61.80 | 62.57 | 61.60 | 62.34 | 00:00:00 | | 2012-03-09 | 1,699,800 | 62.46 | 63.40 | 62.33 | 63.14 | 00:00:00 | | 2012-03-12 | 1,053,900 | 63.00 | 63.34 | 62.80 | 63.09 | 00:00:00 | | 2012-03-13 | 969,600 | 63.53 | 64.60 | 63.53 | 64.59 | 00:00:00 | | 2012-03-14 | 1,028,100 | 64.41 | 64.55 | 63.66 | 63.93 | 00:00:00 | | 2012-03-15 | 940,700 | 64.06 | 64.27 | 63.48 | 64.17 | 00:00:00 | | 2012-03-16 | 1,105,000 | 64.31 | 64.40 | 64.02 | 64.14 | 00:00:00 | | 2012-03-19 | 911,000 | 64.08 | 64.55 | 63.78 | 64.21 | 00:00:00 | | 2012-03-20 | 1,367,200 | 63.67 | 63.93 | 63.12 | 63.23 | 00:00:00 | | 2012-03-21 | 1,343,300 | 63.17 | 63.17 | 62.13 | 62.62 | 00:00:00 | | 2012-03-22 | 1,230,000 | 61.98 | 62.08 | 60.78 | 61.63 | 00:00:00 | | 2012-03-23 | 2,275,400 | 61.70 | 62.57 | 61.64 | 62.53 | 00:00:00 | | 2012-03-26 | 1,511,100 | 63.25 | 63.47 | 63.00 | 63.43 | 00:00:00 | | 2012-03-27 | 1,712,900 | 63.62 | 63.65 | 62.80 | 62.98 | 00:00:00 | | 2012-03-28 | 2,400,700 | 63.14 | 63.41 | 61.40 | 61.57 | 00:00:00 | | 2012-03-29 | 2,048,600 | 61.18 | 62.31 | 61.01 | 62.22 | 00:00:00 | | 2012-03-30 | 2,018,600 | 62.53 | 63.00 | 62.30 | 62.94 | 00:00:00 | | 2012-04-02 | 1,500,500 | 62.81 | 64.36 | 62.46 | 64.04 | 00:00:00 | | 2012-04-03 | 1,273,400 | 64.03 | 64.17 | 62.98 | 63.39 | 00:00:00 | | 2012-04-04 | 1,163,800 | 62.58 | 63.12 | 62.55 | 63.01 | 00:00:00 | | 2012-04-05 | 3,667,700 | 62.69 | 62.69 | 61.29 | 61.39 | 00:00:00 | | 2012-04-09 | 1,420,300 | 60.37 | 61.09 | 60.31 | 60.81 | 00:00:00 | | 2012-04-10 | 2,524,600 | 60.54 | 60.84 | 59.71 | 59.93 | 00:00:00 | | 2012-04-11 | 1,350,400 | 60.70 | 60.78 | 60.00 | 60.15 | 00:00:00 | | 2012-04-12 | 2,010,800 | 60.24 | 61.00 | 60.24 | 60.86 | 00:00:00 | | 2012-04-13 | 2,686,900 | 61.69 | 61.81 | 60.77 | 60.92 | 00:00:00 | | 2012-04-16 | 1,698,100 | 61.30 | 61.59 | 60.75 | 61.00 | 00:00:00 | | 2012-04-17 | 2,579,500 | 62.00 | 62.81 | 61.40 | 62.43 | 00:00:00 | | 2012-04-18 | 2,600,100 | 62.60 | 63.10 | 60.73 | 61.04 | 00:00:00 | | 2012-04-19 | 1,800,000 | 61.08 | 61.15 | 59.43 | 59.88 | 00:00:00 | | 2012-04-20 | 1,797,500 | 60.11 | 60.55 | 59.76 | 60.12 | 00:00:00 | | 2012-04-23 | 1,853,900 | 59.25 | 60.37 | 59.04 | 60.31 | 00:00:00 | | 2012-04-24 | 1,610,100 | 60.51 | 61.16 | 60.39 | 60.87 | 00:00:00 | | 2012-04-25 | 1,361,800 | 61.79 | 62.00 | 61.22 | 61.51 | 00:00:00 | | 2012-04-26 | 1,217,300 | 61.41 | 62.55 | 60.88 | 62.31 | 00:00:00 | | 2012-04-27 | 1,694,200 | 62.43 | 63.68 | 62.38 | 63.50 | 00:00:00 | | 2012-04-30 | 1,170,800 | 63.29 | 63.41 | 62.19 | 62.66 | 00:00:00 | | 2012-05-01 | 1,299,200 | 62.54 | 63.25 | 61.87 | 62.72 | 00:00:00 | | 2012-05-02 | 1,689,000 | 62.54 | 62.69 | 61.92 | 62.17 | 00:00:00 | | 2012-05-03 | 1,178,700 | 62.13 | 62.30 | 60.89 | 61.28 | 00:00:00 | | 2012-05-04 | 1,170,500 | 61.09 | 61.09 | 59.53 | 60.03 | 00:00:00 | | 2012-05-07 | 1,922,800 | 59.85 | 60.01 | 58.95 | 59.01 | 00:00:00 | | 2012-05-08 | 2,951,100 | 58.54 | 58.83 | 57.87 | 58.72 | 00:00:00 | | 2012-05-09 | 2,849,500 | 57.98 | 59.09 | 57.74 | 58.29 | 00:00:00 | | 2012-05-10 | 1,660,900 | 58.87 | 59.91 | 58.81 | 58.91 | 00:00:00 | | 2012-05-11 | 1,431,800 | 58.51 | 59.50 | 58.47 | 58.80 | 00:00:00 | | 2012-05-14 | 1,200,000 | 57.95 | 58.82 | 57.46 | 58.34 | 00:00:00 | | 2012-05-15 | 1,726,000 | 58.28 | 58.28 | 57.12 | 57.25 | 00:00:00 | | 2012-05-16 | 1,182,500 | 57.56 | 57.65 | 56.75 | 56.90 | 00:00:00 | | 2012-05-17 | 1,663,600 | 56.89 | 56.95 | 55.08 | 55.08 | 00:00:00 | | 2012-05-18 | 1,325,400 | 55.53 | 55.99 | 54.87 | 55.07 | 00:00:00 | | 2012-05-21 | 1,883,600 | 55.34 | 57.26 | 55.34 | 57.18 | 00:00:00 | | 2012-05-22 | 1,513,300 | 57.28 | 57.45 | 56.43 | 56.79 | 00:00:00 | | 2012-05-23 | 1,300,000 | 56.22 | 57.85 | 55.85 | 57.78 | 00:00:00 | | 2012-05-24 | 1,209,800 | 58.17 | 58.25 | 57.27 | 58.25 | 00:00:00 | | 2012-05-25 | 944,600 | 58.28 | 58.65 | 57.54 | 57.78 | 00:00:00 | | 2012-05-29 | 1,283,400 | 57.80 | 58.98 | 57.65 | 58.55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
