|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,212,000 | 40.88 | 43.00 | 40.88 | 41.38 | 00:00:00 | | 2000-12-14 | 938,400 | 41.25 | 44.38 | 40.88 | 41.13 | 00:00:00 | | 2000-12-15 | 896,700 | 40.63 | 40.69 | 39.25 | 39.63 | 00:00:00 | | 2000-12-18 | 490,300 | 39.75 | 40.00 | 39.13 | 40.00 | 00:00:00 | | 2000-12-19 | 485,000 | 39.88 | 39.94 | 39.06 | 39.13 | 00:00:00 | | 2000-12-20 | 1,349,800 | 39.00 | 39.06 | 36.00 | 36.88 | 00:00:00 | | 2000-12-21 | 737,700 | 37.13 | 38.13 | 36.75 | 37.19 | 00:00:00 | | 2000-12-22 | 687,700 | 37.25 | 39.31 | 37.06 | 38.25 | 00:00:00 | | 2000-12-26 | 428,100 | 38.69 | 38.81 | 38.00 | 38.63 | 00:00:00 | | 2000-12-27 | 634,700 | 38.56 | 39.44 | 38.44 | 39.38 | 00:00:00 | | 2000-12-28 | 1,074,200 | 39.38 | 39.38 | 37.88 | 38.94 | 00:00:00 | | 2000-12-29 | 1,251,400 | 39.31 | 40.69 | 39.19 | 40.56 | 00:00:00 | | 2001-01-02 | 490,000 | 40.56 | 40.56 | 38.13 | 38.63 | 00:00:00 | | 2001-01-03 | 1,100,000 | 39.00 | 41.75 | 38.13 | 41.50 | 00:00:00 | | 2001-01-04 | 609,500 | 41.31 | 42.50 | 40.88 | 41.63 | 00:00:00 | | 2001-01-05 | 850,000 | 41.75 | 42.00 | 39.63 | 40.50 | 00:00:00 | | 2001-01-08 | 790,600 | 40.88 | 41.44 | 40.13 | 40.69 | 00:00:00 | | 2001-01-09 | 767,800 | 40.63 | 41.19 | 39.50 | 39.63 | 00:00:00 | | 2001-01-10 | 596,300 | 39.63 | 39.94 | 39.00 | 39.75 | 00:00:00 | | 2001-01-11 | 679,500 | 40.31 | 40.44 | 38.75 | 39.94 | 00:00:00 | | 2001-01-12 | 640,900 | 40.69 | 41.00 | 39.94 | 40.81 | 00:00:00 | | 2001-01-16 | 691,100 | 40.88 | 42.00 | 39.94 | 42.00 | 00:00:00 | | 2001-01-17 | 845,200 | 42.00 | 42.38 | 41.38 | 41.81 | 00:00:00 | | 2001-01-18 | 803,900 | 41.81 | 42.06 | 41.25 | 42.00 | 00:00:00 | | 2001-01-19 | 599,700 | 42.13 | 42.50 | 41.56 | 42.31 | 00:00:00 | | 2001-01-22 | 1,122,700 | 42.13 | 42.19 | 40.81 | 41.06 | 00:00:00 | | 2001-01-23 | 2,795,500 | 36.63 | 40.88 | 36.63 | 40.81 | 00:00:00 | | 2001-01-24 | 822,300 | 41.06 | 41.38 | 40.81 | 41.00 | 00:00:00 | | 2001-01-25 | 923,900 | 40.38 | 40.94 | 39.94 | 40.50 | 00:00:00 | | 2001-01-26 | 578,100 | 40.44 | 40.50 | 39.38 | 40.00 | 00:00:00 | | 2001-01-29 | 485,900 | 40.00 | 40.37 | 39.62 | 40.10 | 00:00:00 | | 2001-01-30 | 1,139,700 | 40.11 | 41.32 | 39.80 | 41.24 | 00:00:00 | | 2001-01-31 | 597,000 | 41.49 | 42.50 | 41.00 | 41.40 | 00:00:00 | | 2001-02-01 | 378,500 | 41.25 | 41.72 | 40.90 | 41.24 | 00:00:00 | | 2001-02-02 | 330,300 | 41.36 | 42.00 | 40.60 | 40.78 | 00:00:00 | | 2001-02-05 | 524,800 | 41.00 | 41.51 | 41.00 | 41.37 | 00:00:00 | | 2001-02-06 | 724,300 | 41.35 | 41.40 | 41.01 | 41.11 | 00:00:00 | | 2001-02-07 | 1,031,800 | 41.15 | 41.18 | 40.90 | 41.00 | 00:00:00 | | 2001-02-08 | 736,300 | 41.10 | 41.35 | 40.99 | 41.08 | 00:00:00 | | 2001-02-09 | 663,600 | 41.33 | 41.33 | 40.40 | 40.40 | 00:00:00 | | 2001-02-12 | 1,212,200 | 40.15 | 40.95 | 40.04 | 40.60 | 00:00:00 | | 2001-02-13 | 657,800 | 40.85 | 41.20 | 40.70 | 40.99 | 00:00:00 | | 2001-02-14 | 635,000 | 40.75 | 40.95 | 40.45 | 40.54 | 00:00:00 | | 2001-02-15 | 555,200 | 40.54 | 41.70 | 40.54 | 41.46 | 00:00:00 | | 2001-02-16 | 919,800 | 41.45 | 41.59 | 40.50 | 40.94 | 00:00:00 | | 2001-02-20 | 729,400 | 40.90 | 41.80 | 40.70 | 40.80 | 00:00:00 | | 2001-02-21 | 612,200 | 41.30 | 41.30 | 40.26 | 40.31 | 00:00:00 | | 2001-02-22 | 654,300 | 40.60 | 40.85 | 39.06 | 39.61 | 00:00:00 | | 2001-02-23 | 733,700 | 39.00 | 39.38 | 38.00 | 38.78 | 00:00:00 | | 2001-02-26 | 524,200 | 38.55 | 39.70 | 38.55 | 39.32 | 00:00:00 | | 2001-02-27 | 392,500 | 40.00 | 40.13 | 38.75 | 38.95 | 00:00:00 | | 2001-02-28 | 487,600 | 39.05 | 39.09 | 37.85 | 38.36 | 00:00:00 | | 2001-03-01 | 845,900 | 38.20 | 38.55 | 37.36 | 38.30 | 00:00:00 | | 2001-03-02 | 1,003,000 | 38.30 | 40.00 | 38.00 | 39.59 | 00:00:00 | | 2001-03-05 | 835,000 | 38.40 | 39.95 | 38.40 | 39.64 | 00:00:00 | | 2001-03-06 | 563,100 | 40.40 | 40.97 | 40.32 | 40.39 | 00:00:00 | | 2001-03-07 | 1,045,100 | 41.00 | 42.00 | 40.50 | 40.97 | 00:00:00 | | 2001-03-08 | 702,400 | 40.98 | 41.24 | 40.65 | 40.95 | 00:00:00 | | 2001-03-09 | 556,100 | 41.20 | 41.20 | 39.90 | 40.10 | 00:00:00 | | 2001-03-12 | 699,200 | 40.10 | 40.27 | 38.89 | 38.92 | 00:00:00 | | 2001-03-13 | 583,300 | 39.00 | 39.10 | 37.88 | 38.49 | 00:00:00 | | 2001-03-14 | 575,700 | 38.49 | 38.54 | 37.05 | 37.42 | 00:00:00 | | 2001-03-15 | 649,900 | 37.60 | 37.90 | 37.31 | 37.44 | 00:00:00 | | 2001-03-16 | 985,900 | 36.85 | 37.50 | 36.45 | 36.54 | 00:00:00 | | 2001-03-19 | 645,600 | 36.55 | 37.16 | 36.45 | 37.00 | 00:00:00 | | 2001-03-20 | 1,069,700 | 37.20 | 37.20 | 36.44 | 36.51 | 00:00:00 | | 2001-03-21 | 710,700 | 36.35 | 36.55 | 35.10 | 35.26 | 00:00:00 | | 2001-03-22 | 1,040,000 | 35.51 | 35.55 | 33.81 | 34.61 | 00:00:00 | | 2001-03-23 | 897,800 | 35.75 | 36.33 | 35.61 | 36.05 | 00:00:00 | | 2001-03-26 | 910,600 | 36.02 | 37.50 | 35.95 | 37.49 | 00:00:00 | | 2001-03-27 | 1,110,100 | 37.30 | 37.90 | 37.00 | 37.82 | 00:00:00 | | 2001-03-28 | 660,700 | 37.40 | 37.81 | 36.39 | 36.50 | 00:00:00 | | 2001-03-29 | 622,800 | 36.15 | 36.63 | 35.35 | 35.74 | 00:00:00 | | 2001-03-30 | 943,600 | 35.99 | 36.50 | 35.15 | 35.84 | 00:00:00 | | 2001-04-02 | 953,800 | 36.35 | 36.45 | 35.38 | 35.65 | 00:00:00 | | 2001-04-03 | 1,017,100 | 35.45 | 35.45 | 34.36 | 34.65 | 00:00:00 | | 2001-04-04 | 1,668,500 | 34.00 | 35.95 | 33.40 | 35.69 | 00:00:00 | | 2001-04-05 | 621,500 | 36.45 | 37.25 | 36.40 | 36.93 | 00:00:00 | | 2001-04-06 | 650,500 | 36.93 | 36.93 | 35.60 | 36.08 | 00:00:00 | | 2001-04-09 | 790,700 | 36.30 | 36.57 | 36.00 | 36.23 | 00:00:00 | | 2001-04-10 | 773,000 | 36.50 | 37.35 | 36.18 | 37.02 | 00:00:00 | | 2001-04-11 | 1,226,700 | 37.25 | 37.45 | 35.55 | 35.96 | 00:00:00 | | 2001-04-12 | 676,400 | 35.96 | 36.49 | 35.30 | 36.22 | 00:00:00 | | 2001-04-16 | 820,900 | 36.47 | 36.81 | 35.64 | 36.05 | 00:00:00 | | 2001-04-17 | 970,400 | 35.00 | 35.96 | 34.95 | 35.54 | 00:00:00 | | 2001-04-18 | 1,770,200 | 35.94 | 39.10 | 35.85 | 38.73 | 00:00:00 | | 2001-04-19 | 914,700 | 39.25 | 39.86 | 38.57 | 39.81 | 00:00:00 | | 2001-04-20 | 687,200 | 39.25 | 39.50 | 38.75 | 38.99 | 00:00:00 | | 2001-04-23 | 482,900 | 39.40 | 39.40 | 38.09 | 38.27 | 00:00:00 | | 2001-04-24 | 601,500 | 38.20 | 38.25 | 37.70 | 37.89 | 00:00:00 | | 2001-04-25 | 1,150,800 | 37.80 | 37.81 | 36.75 | 37.53 | 00:00:00 | | 2001-04-26 | 781,800 | 37.78 | 38.66 | 37.46 | 38.10 | 00:00:00 | | 2001-04-27 | 780,200 | 38.26 | 39.01 | 38.10 | 38.85 | 00:00:00 | | 2001-04-30 | 409,600 | 38.80 | 39.40 | 38.80 | 39.07 | 00:00:00 | | 2001-05-01 | 740,800 | 38.90 | 40.05 | 38.40 | 39.72 | 00:00:00 | | 2001-05-02 | 505,800 | 39.72 | 39.90 | 39.30 | 39.78 | 00:00:00 | | 2001-05-03 | 837,200 | 39.55 | 39.55 | 37.74 | 38.00 | 00:00:00 | | 2001-05-04 | 565,500 | 38.05 | 38.49 | 37.60 | 38.27 | 00:00:00 | | 2001-05-07 | 266,300 | 38.30 | 38.60 | 38.05 | 38.16 | 00:00:00 | | 2001-05-08 | 497,600 | 38.00 | 38.25 | 37.50 | 37.78 | 00:00:00 | | 2001-05-09 | 344,000 | 37.78 | 37.92 | 37.20 | 37.55 | 00:00:00 | | 2001-05-10 | 933,600 | 37.55 | 38.20 | 37.55 | 37.89 | 00:00:00 | | 2001-05-11 | 508,800 | 37.89 | 38.15 | 37.35 | 37.73 | 00:00:00 | | 2001-05-14 | 296,100 | 37.73 | 37.90 | 37.35 | 37.75 | 00:00:00 | | 2001-05-15 | 344,900 | 37.60 | 38.00 | 37.52 | 37.95 | 00:00:00 | | 2001-05-16 | 807,300 | 38.05 | 39.33 | 37.50 | 39.07 | 00:00:00 | | 2001-05-17 | 707,600 | 39.32 | 40.23 | 39.27 | 39.93 | 00:00:00 | | 2001-05-18 | 872,500 | 40.10 | 41.11 | 40.08 | 41.08 | 00:00:00 | | 2001-05-21 | 720,500 | 41.20 | 42.07 | 40.85 | 42.07 | 00:00:00 | | 2001-05-22 | 1,038,200 | 41.95 | 43.15 | 41.63 | 42.93 | 00:00:00 | | 2001-05-23 | 1,072,800 | 42.75 | 43.20 | 42.48 | 42.90 | 00:00:00 | | 2001-05-24 | 891,700 | 42.75 | 43.50 | 42.50 | 43.32 | 00:00:00 | | 2001-05-25 | 708,600 | 43.10 | 43.55 | 42.85 | 43.22 | 00:00:00 | | 2001-05-29 | 702,800 | 43.15 | 43.29 | 42.32 | 42.40 | 00:00:00 | | 2001-05-30 | 636,500 | 42.55 | 42.69 | 41.50 | 41.94 | 00:00:00 | | 2001-05-31 | 454,200 | 41.94 | 42.70 | 41.85 | 42.39 | 00:00:00 | | 2001-06-01 | 624,100 | 42.15 | 42.15 | 41.00 | 41.82 | 00:00:00 | | 2001-06-04 | 541,200 | 42.05 | 42.49 | 41.72 | 42.38 | 00:00:00 | | 2001-06-05 | 494,500 | 42.25 | 43.50 | 42.25 | 43.10 | 00:00:00 | | 2001-06-06 | 575,600 | 43.00 | 43.00 | 41.85 | 42.18 | 00:00:00 | | 2001-06-07 | 936,000 | 42.35 | 42.38 | 41.75 | 42.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
