TR4DER - Dover Corporation [DOV] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	1,283,400	57.80	58.98	57.65	58.55	00:00:00
2012-05-30	1,284,900	57.82	57.91	57.12	57.63	00:00:00
2012-05-31	2,568,700	57.49	57.56	55.23	56.56	00:00:00
2012-06-01	2,900,200	54.92	55.31	54.41	54.68	00:00:00
2012-06-04	2,521,200	54.56	54.84	53.14	53.59	00:00:00
2012-06-05	1,680,100	53.33	54.59	53.11	54.46	00:00:00
2012-06-06	1,268,700	55.03	55.79	54.88	55.74	00:00:00
2012-06-07	2,336,000	56.59	57.40	56.14	56.43	00:00:00
2012-06-08	1,054,000	56.34	56.84	55.95	56.68	00:00:00
2012-06-11	1,044,500	57.42	57.42	55.58	55.68	00:00:00
2012-06-12	1,046,600	55.89	56.30	55.02	56.29	00:00:00
2012-06-13	1,236,800	56.01	56.16	55.08	55.29	00:00:00
2012-06-14	1,745,800	55.27	55.39	54.44	55.00	00:00:00
2012-06-15	2,035,700	55.26	55.54	54.98	55.31	00:00:00
2012-06-18	881,200	54.99	55.76	54.44	55.67	00:00:00
2012-06-19	995,000	55.82	56.55	55.82	56.13	00:00:00
2012-06-20	1,468,800	56.20	56.58	55.60	56.11	00:00:00
2012-06-21	1,248,700	55.98	56.36	54.29	54.42	00:00:00
2012-06-22	3,906,700	54.67	54.75	53.40	53.57	00:00:00
2012-06-25	1,642,000	52.88	53.00	52.08	52.32	00:00:00
2012-06-26	1,811,000	52.37	52.37	51.25	51.86	00:00:00
2012-06-27	2,025,500	51.92	52.21	51.21	51.84	00:00:00
2012-06-28	1,966,900	51.35	51.90	50.88	51.57	00:00:00
2012-06-29	1,957,300	52.79	53.62	52.79	53.61	00:00:00
2012-07-02	1,327,700	53.91	54.03	52.83	53.18	00:00:00
2012-07-03	796,100	53.15	54.23	52.99	54.23	00:00:00
2012-07-05	802,300	54.07	54.49	53.71	54.03	00:00:00
2012-07-06	1,135,200	53.42	53.45	52.24	52.44	00:00:00
2012-07-09	1,773,900	52.03	52.45	51.39	52.37	00:00:00
2012-07-10	1,981,300	52.53	52.93	51.42	51.79	00:00:00
2012-07-11	2,275,100	51.79	51.82	50.55	51.06	00:00:00
2012-07-12	1,871,200	50.75	51.49	50.38	51.25	00:00:00
2012-07-13	1,554,400	51.42	52.75	51.32	52.64	00:00:00
2012-07-16	1,448,400	52.35	52.43	51.13	51.20	00:00:00
2012-07-17	2,590,500	51.43	51.84	50.78	51.58	00:00:00
2012-07-18	2,515,700	51.27	53.74	50.27	52.53	00:00:00
2012-07-19	3,215,200	53.01	54.31	52.81	53.97	00:00:00
2012-07-20	1,433,600	53.20	53.79	53.00	53.40	00:00:00
2012-07-23	1,500,000	52.25	52.71	51.51	52.23	00:00:00
2012-07-24	1,951,300	52.25	52.30	50.63	51.00	00:00:00
2012-07-25	1,972,500	51.18	51.32	50.47	50.94	00:00:00
2012-07-26	1,586,700	51.78	52.69	51.50	52.07	00:00:00
2012-07-27	1,729,400	52.50	54.52	52.41	54.16	00:00:00
2012-07-30	1,330,300	54.12	55.04	54.08	54.33	00:00:00
2012-07-31	1,933,300	54.21	55.07	54.04	54.47	00:00:00
2012-08-01	1,135,700	54.76	55.09	53.92	53.95	00:00:00
2012-08-02	1,244,400	53.59	54.12	52.59	53.57	00:00:00
2012-08-03	921,800	54.57	54.90	54.09	54.56	00:00:00
2012-08-06	1,178,100	54.91	55.56	54.80	55.05	00:00:00
2012-08-07	1,398,800	55.44	56.36	55.36	56.00	00:00:00
2012-08-08	972,000	56.01	56.57	55.64	56.53	00:00:00
2012-08-09	1,428,500	56.55	56.93	56.40	56.73	00:00:00
2012-08-10	1,183,000	56.50	57.48	56.50	57.36	00:00:00
2012-08-13	1,007,500	57.11	57.30	56.43	57.00	00:00:00
2012-08-14	1,047,200	57.37	57.54	56.73	56.99	00:00:00
2012-08-15	1,304,600	56.76	57.13	56.65	57.03	00:00:00
2012-08-16	1,004,400	57.09	58.38	56.79	58.19	00:00:00
2012-08-17	704,800	58.20	58.44	58.04	58.31	00:00:00
2012-08-20	958,000	58.08	58.24	57.51	57.80	00:00:00
2012-08-21	1,769,500	58.01	58.35	57.33	57.47	00:00:00
2012-08-22	1,474,400	57.20	57.72	56.98	57.51	00:00:00
2012-08-23	1,249,800	57.32	58.01	57.07	57.77	00:00:00
2012-08-24	964,600	57.57	58.18	57.17	57.83	00:00:00
2012-08-27	974,100	57.93	58.21	57.64	57.76	00:00:00
2012-08-28	1,230,700	57.50	57.94	57.37	57.76	00:00:00
2012-08-29	969,400	57.72	57.95	57.21	57.55	00:00:00
2012-08-30	1,204,400	57.02	57.51	57.00	57.35	00:00:00
2012-08-31	1,236,000	57.78	58.05	57.29	57.81	00:00:00
2012-09-04	1,195,800	57.68	58.16	57.23	57.82	00:00:00
2012-09-05	2,535,800	57.89	57.98	56.73	56.96	00:00:00
2012-09-06	2,124,800	57.43	57.81	56.96	57.70	00:00:00
2012-09-07	1,145,200	57.99	59.20	57.99	58.79	00:00:00
2012-09-10	1,258,800	59.42	59.42	58.73	58.80	00:00:00
2012-09-11	929,300	58.95	59.29	58.75	59.01	00:00:00
2012-09-12	1,637,800	59.28	59.35	58.62	58.71	00:00:00
2012-09-13	1,308,700	59.00	60.09	58.30	59.79	00:00:00
2012-09-14	2,137,900	59.76	61.64	59.76	61.64	00:00:00
2012-09-17	1,565,700	61.41	61.41	60.11	60.40	00:00:00
2012-09-18	1,676,800	59.90	60.61	59.59	60.60	00:00:00
2012-09-19	1,960,000	60.82	61.36	60.32	60.58	00:00:00
2012-09-20	1,503,800	60.29	61.08	59.77	61.03	00:00:00
2012-09-21	1,720,300	61.32	61.48	60.70	61.04	00:00:00
2012-09-24	1,762,400	60.16	60.26	59.65	60.12	00:00:00
2012-09-25	1,703,800	60.20	60.20	59.08	59.12	00:00:00
2012-09-26	1,454,600	59.17	59.26	58.12	58.87	00:00:00
2012-09-27	1,279,500	59.21	59.97	58.85	59.70	00:00:00
2012-09-28	1,684,600	59.33	59.84	58.66	59.49	00:00:00
2012-10-01	1,242,700	59.53	60.32	59.16	59.55	00:00:00
2012-10-02	2,196,600	59.77	59.83	58.16	58.47	00:00:00
2012-10-03	1,450,600	58.55	58.70	57.94	58.39	00:00:00
2012-10-04	1,678,300	58.84	59.38	58.45	59.21	00:00:00
2012-10-05	1,324,900	59.59	59.87	58.53	58.83	00:00:00
2012-10-08	1,999,400	57.18	58.91	57.18	57.97	00:00:00
2012-10-09	4,976,500	57.95	58.15	56.21	56.39	00:00:00
2012-10-10	3,810,400	56.08	56.36	54.90	55.22	00:00:00
2012-10-11	1,432,800	55.80	56.15	55.23	55.25	00:00:00
2012-10-12	1,342,800	55.04	55.75	54.92	55.33	00:00:00
2012-10-15	1,927,700	55.39	56.19	55.24	56.11	00:00:00
2012-10-16	1,671,900	55.68	57.32	55.68	57.18	00:00:00
2012-10-17	3,669,900	56.19	58.37	55.66	56.01	00:00:00
2012-10-18	2,766,400	56.98	58.08	55.70	57.94	00:00:00
2012-10-19	3,063,300	57.40	58.16	56.69	58.08	00:00:00
2012-10-22	1,490,300	57.78	58.53	57.09	57.63	00:00:00
2012-10-23	1,423,400	56.71	57.36	56.34	57.16	00:00:00
2012-10-24	1,883,800	57.54	57.86	57.03	57.52	00:00:00
2012-10-25	1,394,600	57.84	58.23	57.50	58.19	00:00:00
2012-10-26	1,048,100	58.13	58.19	57.26	57.77	00:00:00
2012-10-31	1,099,400	57.89	59.09	57.84	58.22	00:00:00
2012-11-01	1,052,100	58.31	59.55	58.24	59.55	00:00:00
2012-11-02	1,184,700	60.08	60.08	58.54	58.58	00:00:00
2012-11-05	1,981,800	60.14	61.38	59.65	60.82	00:00:00
2012-11-06	1,738,500	61.51	62.23	61.17	61.65	00:00:00
2012-11-07	1,724,800	60.86	61.19	59.37	60.16	00:00:00
2012-11-08	1,155,600	60.07	60.24	59.45	59.61	00:00:00
2012-11-09	2,266,500	59.60	61.81	59.18	60.46	00:00:00
2012-11-12	1,274,100	60.34	60.70	60.05	60.43	00:00:00
2012-11-13	2,312,500	60.26	61.98	59.76	60.75	00:00:00
2012-11-14	3,002,800	61.04	61.90	60.48	60.60	00:00:00
2012-11-15	1,744,900	60.50	61.15	60.15	60.70	00:00:00
2012-11-16	2,008,100	60.85	61.69	60.28	61.57	00:00:00
2012-11-19	1,635,000	61.78	63.03	61.78	62.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>