|
 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 | | 2015-06-10 | 1,678,600 | 73.15 | 73.97 | 72.85 | 73.36 | 00:00:00 | | 2015-06-25 | 709,100 | 72.24 | 72.24 | 70.97 | 70.97 | 00:00:00 | | 2015-06-26 | 1,796,500 | 71.08 | 71.42 | 70.73 | 71.17 | 00:00:00 | | 2015-07-01 | 1,313,900 | 70.84 | 70.98 | 69.81 | 70.03 | 00:00:00 | | 2015-07-02 | 1,452,300 | 70.48 | 70.76 | 69.79 | 69.99 | 00:00:00 | | 2015-07-07 | 1,825,600 | 69.46 | 69.96 | 68.41 | 69.77 | 00:00:00 | | 2015-07-08 | 1,574,100 | 69.18 | 69.47 | 67.75 | 68.08 | 00:00:00 | | 2015-07-17 | 1,494,400 | 66.21 | 67.03 | 66.09 | 66.37 | 00:00:00 | | 2015-07-23 | 1,735,900 | 64.52 | 65.19 | 64.38 | 64.52 | 00:00:00 | | 2015-07-24 | 1,638,800 | 64.68 | 64.77 | 63.90 | 64.10 | 00:00:00 | | 2015-07-28 | 2,345,000 | 64.32 | 64.56 | 63.54 | 64.25 | 00:00:00 | | 2015-07-29 | 1,154,800 | 64.14 | 65.57 | 64.03 | 65.38 | 00:00:00 | | 2015-07-30 | 1,378,400 | 65.34 | 65.34 | 64.30 | 64.62 | 00:00:00 | | 2015-07-31 | 1,818,800 | 64.86 | 65.21 | 63.79 | 64.07 | 00:00:00 | | 2015-08-03 | 1,623,100 | 63.66 | 63.79 | 62.62 | 62.76 | 00:00:00 | | 2015-08-04 | 2,948,000 | 63.28 | 63.99 | 62.71 | 62.87 | 00:00:00 | | 2015-08-05 | 1,544,200 | 63.39 | 64.81 | 63.39 | 63.70 | 00:00:00 | | 2015-08-06 | 1,134,200 | 63.77 | 64.59 | 63.09 | 64.07 | 00:00:00 | | 2015-08-07 | 1,064,200 | 63.86 | 64.94 | 63.60 | 63.86 | 00:00:00 | | 2015-08-10 | 1,401,200 | 64.39 | 66.28 | 64.17 | 66.06 | 00:00:00 | | 2015-08-17 | 1,312,500 | 63.81 | 64.74 | 63.27 | 64.40 | 00:00:00 | | 2015-08-20 | 1,333,500 | 62.34 | 62.75 | 61.19 | 61.19 | 00:00:00 | | 2015-08-21 | 1,683,500 | 60.81 | 61.07 | 59.76 | 59.77 | 00:00:00 | | 2015-08-25 | 2,066,000 | 59.62 | 59.91 | 55.95 | 55.99 | 00:00:00 | | 2015-08-26 | 2,488,100 | 57.05 | 58.30 | 56.36 | 58.24 | 00:00:00 | | 2015-09-01 | 1,897,300 | 60.34 | 60.75 | 58.73 | 59.02 | 00:00:00 | | 2015-09-02 | 1,379,500 | 59.70 | 59.90 | 58.51 | 59.59 | 00:00:00 | | 2015-09-03 | 1,631,000 | 59.28 | 60.28 | 59.20 | 59.46 | 00:00:00 | | 2015-09-04 | 1,549,600 | 58.64 | 59.02 | 57.98 | 58.66 | 00:00:00 | | 2015-09-08 | 2,050,600 | 60.34 | 61.72 | 59.92 | 61.51 | 00:00:00 | | 2015-09-14 | 1,139,600 | 60.35 | 60.60 | 59.69 | 59.98 | 00:00:00 | | 2015-09-15 | 1,196,900 | 60.16 | 61.44 | 60.00 | 61.32 | 00:00:00 | | 2015-09-16 | 1,311,000 | 61.37 | 62.22 | 61.33 | 62.06 | 00:00:00 | | 2015-09-17 | 1,684,000 | 61.80 | 62.51 | 61.35 | 61.50 | 00:00:00 | | 2015-09-18 | 4,731,500 | 60.65 | 61.38 | 60.46 | 60.86 | 00:00:00 | | 2015-09-22 | 1,430,400 | 59.14 | 59.65 | 58.35 | 59.07 | 00:00:00 | | 2015-09-23 | 1,500,100 | 59.07 | 59.29 | 57.44 | 57.85 | 00:00:00 | | 2015-09-24 | 1,604,600 | 57.03 | 58.25 | 56.25 | 57.94 | 00:00:00 | | 2015-09-25 | 1,354,100 | 58.34 | 58.67 | 57.85 | 58.07 | 00:00:00 | | 2015-09-28 | 1,230,000 | 57.48 | 57.49 | 56.30 | 56.50 | 00:00:00 | | 2015-09-29 | 1,707,600 | 56.69 | 56.98 | 56.06 | 56.50 | 00:00:00 | | 2015-09-30 | 2,162,700 | 57.14 | 57.59 | 56.08 | 57.18 | 00:00:00 | | 2015-10-05 | 1,805,800 | 58.46 | 60.62 | 58.03 | 60.26 | 00:00:00 | | 2015-10-08 | 1,728,300 | 61.80 | 64.25 | 61.75 | 63.84 | 00:00:00 | | 2015-10-09 | 2,531,800 | 64.00 | 64.20 | 61.49 | 61.50 | 00:00:00 | | 2015-10-12 | 1,387,200 | 61.67 | 61.96 | 60.49 | 60.88 | 00:00:00 | | 2015-10-13 | 1,525,800 | 60.48 | 61.27 | 60.23 | 60.33 | 00:00:00 | | 2015-10-14 | 1,290,800 | 60.11 | 60.33 | 59.20 | 59.35 | 00:00:00 | | 2015-10-15 | 1,570,400 | 59.44 | 59.95 | 58.40 | 59.80 | 00:00:00 | | 2015-10-16 | 1,833,800 | 59.78 | 59.81 | 57.83 | 58.61 | 00:00:00 | | 2015-10-19 | 2,238,800 | 58.16 | 58.53 | 57.49 | 57.71 | 00:00:00 | | 2015-11-02 | 1,064,000 | 64.35 | 65.52 | 64.12 | 65.24 | 00:00:00 | | 2015-11-05 | 1,284,100 | 64.82 | 65.31 | 63.97 | 64.50 | 00:00:00 | | 2015-11-06 | 999,400 | 64.18 | 64.70 | 63.32 | 64.49 | 00:00:00 | | 2015-11-17 | 1,000,800 | 64.36 | 64.50 | 63.46 | 63.63 | 00:00:00 | | 2015-11-18 | 1,028,000 | 63.85 | 65.04 | 63.37 | 64.97 | 00:00:00 | | 2015-11-19 | 780,400 | 64.89 | 65.37 | 64.44 | 65.35 | 00:00:00 | | 2015-11-20 | 1,073,800 | 65.62 | 66.17 | 65.22 | 65.41 | 00:00:00 | | 2015-11-24 | 1,749,500 | 65.05 | 66.17 | 65.01 | 65.91 | 00:00:00 | | 2015-11-25 | 1,035,900 | 65.51 | 65.81 | 64.83 | 65.10 | 00:00:00 | | 2015-11-30 | 1,615,100 | 65.20 | 66.16 | 65.04 | 65.90 | 00:00:00 | | 2015-12-01 | 1,804,500 | 65.70 | 66.88 | 65.68 | 66.57 | 00:00:00 | | 2015-12-02 | 1,471,200 | 66.38 | 66.56 | 64.80 | 65.05 | 00:00:00 | | 2015-12-08 | 1,956,100 | 63.34 | 63.87 | 61.91 | 63.10 | 00:00:00 | | 2015-12-09 | 1,485,800 | 62.84 | 64.40 | 62.68 | 63.40 | 00:00:00 | | 2015-12-14 | 1,667,600 | 61.82 | 62.08 | 60.72 | 62.05 | 00:00:00 | | 2015-12-17 | 2,093,900 | 61.21 | 61.54 | 59.25 | 59.46 | 00:00:00 | | 2015-12-18 | 2,403,300 | 59.08 | 59.86 | 58.45 | 58.50 | 00:00:00 | | 2015-12-28 | 2,056,500 | 62.20 | 62.46 | 61.80 | 62.31 | 00:00:00 | | 2015-12-31 | 580,100 | 61.27 | 62.03 | 61.01 | 61.31 | 00:00:00 | | 2016-01-05 | 1,078,400 | 61.66 | 61.88 | 59.97 | 60.47 | 00:00:00 | | 2016-01-06 | 1,233,500 | 59.44 | 60.05 | 58.90 | 59.19 | 00:00:00 | | 2016-01-14 | 3,105,600 | 55.38 | 56.42 | 54.24 | 55.71 | 00:00:00 | | 2016-01-15 | 3,008,600 | 53.74 | 53.90 | 52.70 | 52.90 | 00:00:00 | | 2016-02-01 | 2,011,200 | 57.17 | 58.11 | 56.95 | 57.82 | 00:00:00 | | 2016-02-16 | 1,550,600 | 59.84 | 60.30 | 58.76 | 60.29 | 00:00:00 | | 2016-03-03 | 1,521,100 | 62.65 | 63.09 | 62.19 | 62.45 | 00:00:00 | | 2016-03-04 | 1,124,600 | 62.73 | 63.84 | 62.18 | 63.20 | 00:00:00 | | 2016-03-07 | 1,763,200 | 62.95 | 65.37 | 62.95 | 65.22 | 00:00:00 | | 2016-03-14 | 976,000 | 62.40 | 62.96 | 62.01 | 62.34 | 00:00:00 | | 2016-03-21 | 1,020,800 | 65.22 | 66.22 | 64.98 | 66.15 | 00:00:00 | | 2016-03-22 | 1,437,400 | 65.63 | 66.52 | 65.51 | 66.30 | 00:00:00 | | 2016-03-23 | 983,800 | 66.00 | 66.20 | 64.62 | 64.74 | 00:00:00 | | 2016-03-29 | 1,043,500 | 63.75 | 64.66 | 63.54 | 64.64 | 00:00:00 | | 2016-03-30 | 1,018,300 | 65.25 | 65.50 | 64.07 | 64.33 | 00:00:00 | | 2016-03-31 | 1,019,400 | 64.44 | 64.62 | 63.73 | 64.33 | 00:00:00 | | 2016-04-01 | 1,112,000 | 63.69 | 64.26 | 62.54 | 64.14 | 00:00:00 | | 2016-04-04 | 1,533,800 | 64.06 | 64.36 | 62.83 | 62.94 | 00:00:00 | | 2016-04-05 | 1,444,200 | 62.32 | 62.58 | 61.68 | 62.31 | 00:00:00 | | 2016-04-06 | 1,078,900 | 62.28 | 63.12 | 61.64 | 63.04 | 00:00:00 | | 2016-04-19 | 1,405,600 | 67.19 | 68.36 | 66.78 | 67.97 | 00:00:00 | | 2016-04-20 | 1,147,500 | 68.02 | 68.27 | 67.12 | 67.80 | 00:00:00 | | 2016-04-21 | 2,080,600 | 66.52 | 67.83 | 65.00 | 66.68 | 00:00:00 | | 2016-04-22 | 1,244,700 | 66.72 | 67.90 | 66.72 | 67.35 | 00:00:00 | | 2016-04-26 | 1,553,100 | 66.85 | 67.11 | 66.19 | 66.70 | 00:00:00 | | 2016-04-27 | 1,748,500 | 66.71 | 67.13 | 66.32 | 66.75 | 00:00:00 | | 2016-04-28 | 1,511,100 | 66.38 | 67.03 | 65.83 | 66.04 | 00:00:00 | | 2016-04-29 | 1,952,800 | 65.95 | 66.71 | 65.26 | 65.70 | 00:00:00 | | 2016-05-09 | 1,332,000 | 63.49 | 63.60 | 62.89 | 63.11 | 00:00:00 | | 2016-05-10 | 1,532,300 | 64.24 | 66.07 | 63.78 | 65.93 | 00:00:00 | | 2016-05-11 | 1,263,400 | 65.81 | 66.45 | 65.45 | 66.05 | 00:00:00 | | 2016-05-16 | 1,118,000 | 65.26 | 66.84 | 65.16 | 66.50 | 00:00:00 | | 2016-05-17 | 1,541,200 | 66.36 | 67.10 | 66.10 | 66.63 | 00:00:00 | | 2016-05-18 | 1,456,500 | 66.29 | 66.52 | 65.10 | 65.52 | 00:00:00 | | 2016-05-24 | 757,000 | 64.99 | 65.86 | 64.67 | 65.75 | 00:00:00 | | 2016-05-25 | 1,391,400 | 66.06 | 66.83 | 66.03 | 66.67 | 00:00:00 | | 2016-05-31 | 1,024,900 | 66.80 | 67.18 | 66.35 | 66.75 | 00:00:00 | | 2016-06-03 | 736,000 | 66.92 | 67.34 | 66.10 | 66.76 | 00:00:00 | | 2016-06-06 | 2,334,300 | 67.23 | 69.89 | 66.92 | 69.80 | 00:00:00 | | 2016-07-05 | 2,225,600 | 68.38 | 68.38 | 66.94 | 67.10 | 00:00:00 | | 2016-07-11 | 1,121,900 | 70.83 | 71.61 | 70.50 | 71.07 | 00:00:00 | | 2016-07-22 | 1,667,000 | 71.82 | 71.86 | 70.25 | 71.27 | 00:00:00 | | 2016-07-29 | 1,344,700 | 71.41 | 71.78 | 70.59 | 71.43 | 00:00:00 | | 2016-08-01 | 1,855,800 | 71.10 | 71.18 | 69.77 | 69.93 | 00:00:00 | | 2016-08-02 | 2,039,000 | 69.86 | 70.02 | 68.56 | 69.67 | 00:00:00 | | 2016-08-03 | 1,162,600 | 69.70 | 70.86 | 69.48 | 70.66 | 00:00:00 | | 2016-08-09 | 1,094,900 | 73.93 | 74.10 | 73.15 | 73.59 | 00:00:00 | | 2016-08-10 | 690,300 | 73.86 | 74.07 | 73.19 | 73.38 | 00:00:00 | | 2016-08-29 | 562,800 | 73.30 | 73.86 | 73.05 | 73.69 | 00:00:00 | | 2016-09-01 | 891,300 | 72.54 | 72.56 | 71.70 | 72.54 | 00:00:00 | | 2016-09-02 | 1,136,500 | 72.97 | 73.16 | 72.50 | 72.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
