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
2013-11-01	1,289,100	91.85	92.42	90.81	91.26	00:00:00
2013-11-04	795,200	91.36	91.61	90.92	91.54	00:00:00
2013-11-05	816,000	91.32	91.51	90.48	91.33	00:00:00
2013-11-06	561,100	91.73	91.81	90.94	91.38	00:00:00
2013-11-07	772,400	91.50	91.79	90.04	90.18	00:00:00
2013-11-08	739,500	90.20	92.29	90.07	92.24	00:00:00
2013-11-11	653,700	92.27	92.64	91.73	91.91	00:00:00
2013-11-12	860,300	91.79	91.97	91.25	91.88	00:00:00
2013-11-13	1,402,600	91.16	92.98	91.16	92.93	00:00:00
2013-11-14	551,500	93.18	93.71	92.70	93.60	00:00:00
2013-11-15	656,100	93.83	93.89	93.15	93.30	00:00:00
2013-11-18	417,100	93.34	93.88	92.48	92.85	00:00:00
2013-11-19	632,200	92.73	92.77	91.43	91.75	00:00:00
2013-11-20	495,100	91.79	91.98	90.67	90.93	00:00:00
2013-11-21	868,400	91.33	92.92	91.07	92.77	00:00:00
2013-11-22	471,400	92.59	93.46	92.01	93.41	00:00:00
2013-11-25	869,400	93.48	93.89	91.86	91.89	00:00:00
2013-11-26	834,400	91.73	92.30	91.35	91.42	00:00:00
2013-11-27	1,004,400	91.82	91.95	90.51	90.63	00:00:00
2013-11-29	392,100	90.71	91.18	90.45	90.74	00:00:00
2013-12-02	2,142,300	88.41	90.18	88.41	89.54	00:00:00
2013-12-03	1,943,500	89.18	90.33	89.18	89.43	00:00:00
2013-12-04	1,821,400	88.92	89.66	88.22	88.41	00:00:00
2013-12-05	1,147,800	88.27	89.97	88.16	89.72	00:00:00
2013-12-06	725,700	90.79	91.66	90.55	91.65	00:00:00
2013-12-09	789,200	91.71	92.05	91.17	91.35	00:00:00
2013-12-10	802,800	91.31	91.57	90.77	90.87	00:00:00
2013-12-11	710,300	90.82	90.87	89.37	89.47	00:00:00
2013-12-12	745,600	89.56	89.95	89.39	89.66	00:00:00
2013-12-13	621,000	89.76	90.29	89.28	89.59	00:00:00
2013-12-16	922,100	90.06	92.02	89.91	91.71	00:00:00
2013-12-17	1,047,600	92.02	92.15	91.13	91.21	00:00:00
2013-12-18	1,054,400	91.51	91.97	89.76	91.91	00:00:00
2013-12-19	1,130,100	91.80	93.23	91.30	93.17	00:00:00
2013-12-20	1,385,500	93.17	94.62	92.85	94.56	00:00:00
2013-12-23	797,500	95.15	95.50	94.80	94.87	00:00:00
2013-12-24	210,700	94.81	95.71	94.80	95.48	00:00:00
2013-12-26	392,300	95.70	96.48	95.67	96.12	00:00:00
2013-12-27	321,800	96.40	96.47	95.90	96.32	00:00:00
2013-12-30	464,800	96.31	96.57	96.12	96.38	00:00:00
2013-12-31	421,600	96.57	97.00	96.14	96.54	00:00:00
2014-01-02	647,800	96.54	96.74	94.93	95.25	00:00:00
2014-01-03	905,100	95.45	95.88	94.87	95.22	00:00:00
2014-01-06	894,800	95.77	95.81	94.40	94.59	00:00:00
2014-01-07	840,800	94.59	95.22	94.33	94.76	00:00:00
2014-01-08	1,192,900	94.76	94.78	93.93	94.20	00:00:00
2014-01-09	1,012,600	94.50	95.21	93.78	94.07	00:00:00
2014-01-10	779,500	94.11	94.70	93.27	94.44	00:00:00
2014-01-13	805,000	94.07	95.14	92.95	93.15	00:00:00
2014-01-14	1,393,900	93.59	95.43	93.28	95.42	00:00:00
2014-01-15	1,067,900	95.58	96.67	95.44	96.36	00:00:00
2014-01-16	1,517,200	96.17	96.59	94.65	96.10	00:00:00
2014-01-17	1,690,700	95.83	95.98	94.91	95.11	00:00:00
2014-01-21	1,605,300	95.94	96.38	95.05	96.02	00:00:00
2014-01-22	1,034,400	96.14	96.22	95.49	95.89	00:00:00
2014-01-23	935,200	95.49	95.55	93.72	94.08	00:00:00
2014-01-24	1,193,600	92.46	93.58	90.31	90.33	00:00:00
2014-01-27	1,113,600	90.58	91.03	89.07	89.55	00:00:00
2014-01-28	1,282,200	89.92	91.01	89.92	90.49	00:00:00
2014-01-29	1,684,800	90.00	90.79	89.23	89.68	00:00:00
2014-01-30	1,753,300	87.68	89.62	85.83	89.27	00:00:00
2014-01-31	2,225,200	86.68	87.70	86.29	86.56	00:00:00
2014-02-03	2,411,500	86.30	86.91	82.81	82.96	00:00:00
2014-02-04	1,581,000	83.02	83.93	82.47	83.62	00:00:00
2014-02-05	1,873,000	83.17	83.45	81.68	82.78	00:00:00
2014-02-06	1,877,300	83.07	83.77	82.57	82.64	00:00:00
2014-02-07	2,299,500	83.26	85.71	82.85	85.44	00:00:00
2014-02-10	1,415,300	85.24	85.53	83.99	84.45	00:00:00
2014-02-11	1,289,300	84.42	85.25	84.19	84.76	00:00:00
2014-02-12	1,603,700	85.04	85.85	84.71	85.38	00:00:00
2014-02-13	1,902,100	84.66	85.47	84.50	85.30	00:00:00
2014-02-14	1,515,800	85.22	86.25	84.92	86.06	00:00:00
2014-02-18	2,115,600	86.21	87.45	85.99	87.10	00:00:00
2014-02-19	2,356,700	86.86	87.47	86.47	86.58	00:00:00
2014-02-20	2,725,100	86.73	88.84	86.46	88.58	00:00:00
2014-02-21	1,842,100	88.56	89.24	88.00	88.99	00:00:00
2014-02-24	1,668,400	89.14	89.81	88.95	89.47	00:00:00
2014-02-25	1,930,900	89.50	90.05	89.42	90.00	00:00:00
2014-02-26	1,498,200	90.29	91.08	89.88	90.98	00:00:00
2014-02-27	1,547,600	90.51	91.78	90.51	91.76	00:00:00
2014-02-28	2,275,700	92.06	94.38	91.92	94.30	00:00:00
2014-03-03	3,066,200	77.89	79.83	77.63	79.10	00:00:00
2014-03-04	2,337,800	80.41	80.74	79.01	79.48	00:00:00
2014-03-05	1,341,900	79.88	80.37	79.42	79.87	00:00:00
2014-03-06	2,242,000	80.03	81.59	80.01	81.58	00:00:00
2014-03-07	1,735,400	81.87	82.72	81.48	82.27	00:00:00
2014-03-10	1,276,300	82.04	82.63	81.54	82.51	00:00:00
2014-03-11	1,352,700	82.68	83.36	81.63	81.92	00:00:00
2014-03-12	1,439,900	80.85	81.63	80.67	81.31	00:00:00
2014-03-13	1,596,500	81.76	82.19	80.19	80.67	00:00:00
2014-03-14	1,484,900	80.45	81.18	79.73	79.80	00:00:00
2014-03-17	1,319,700	80.49	82.14	80.49	81.43	00:00:00
2014-03-18	1,124,200	81.75	82.35	81.54	81.91	00:00:00
2014-03-19	839,400	82.00	82.17	80.90	81.51	00:00:00
2014-03-20	1,707,400	81.27	81.67	80.50	81.47	00:00:00
2014-03-21	2,702,800	84.09	84.09	80.72	80.72	00:00:00
2014-03-24	1,491,200	81.15	81.38	80.43	80.87	00:00:00
2014-03-25	1,775,300	81.67	81.94	80.48	81.28	00:00:00
2014-03-26	1,308,300	81.92	82.08	80.78	80.81	00:00:00
2014-03-27	820,500	80.52	80.75	79.94	80.54	00:00:00
2014-03-28	778,900	79.30	81.68	79.30	80.99	00:00:00
2014-03-31	1,408,500	81.46	81.79	81.19	81.75	00:00:00
2014-04-01	799,000	82.00	82.78	81.66	82.74	00:00:00
2014-04-02	1,686,100	84.86	85.44	83.96	85.15	00:00:00
2014-04-03	1,383,200	85.20	85.93	84.76	85.39	00:00:00
2014-04-04	2,118,800	85.90	85.91	83.45	83.45	00:00:00
2014-04-07	1,099,400	83.17	83.54	81.67	82.05	00:00:00
2014-04-08	1,051,900	82.23	82.88	81.43	82.39	00:00:00
2014-04-09	1,034,600	82.45	83.78	82.45	83.68	00:00:00
2014-04-10	1,142,300	83.57	84.05	81.90	82.18	00:00:00
2014-04-11	1,169,600	81.78	82.34	80.62	80.78	00:00:00
2014-04-14	1,620,300	81.66	81.90	80.79	81.56	00:00:00
2014-04-15	1,048,400	81.85	82.33	80.74	81.95	00:00:00
2014-04-16	1,637,800	82.82	83.46	82.71	83.18	00:00:00
2014-04-17	2,111,000	85.66	86.35	81.81	85.46	00:00:00
2014-04-21	2,192,600	85.06	86.10	84.62	85.86	00:00:00
2014-04-22	1,276,100	85.81	86.70	85.50	86.14	00:00:00
2014-04-23	810,500	85.77	86.83	85.77	86.35	00:00:00
2014-04-24	1,060,500	86.79	86.79	85.48	86.19	00:00:00
2014-04-25	1,196,100	85.72	85.99	84.72	84.90	00:00:00
2014-04-28	919,500	85.62	85.87	84.22	85.48	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 > >>