|
 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 | | 2017-07-21 | 1,182,302 | 82.69 | 83.20 | 81.91 | 82.87 | 00:00:00 | | 2017-07-24 | 1,483,559 | 82.81 | 84.25 | 82.65 | 83.95 | 00:00:00 | | 2017-07-25 | 1,621,632 | 84.83 | 84.94 | 83.65 | 84.28 | 00:00:00 | | 2017-07-26 | 1,038,520 | 84.41 | 84.46 | 83.04 | 83.36 | 00:00:00 | | 2017-07-27 | 1,569,477 | 83.44 | 83.93 | 83.11 | 83.86 | 00:00:00 | | 2017-07-28 | 599,148 | 83.68 | 84.26 | 83.23 | 83.96 | 00:00:00 | | 2017-07-31 | 641,987 | 84.21 | 84.56 | 83.76 | 84.00 | 00:00:00 | | 2017-08-01 | 875,574 | 86.61 | 87.23 | 86.30 | 86.54 | 00:00:00 | | 2017-08-02 | 967,802 | 83.25 | 84.67 | 83.18 | 84.30 | 00:00:00 | | 2017-08-03 | 2,320,794 | 84.28 | 87.46 | 83.93 | 86.46 | 00:00:00 | | 2017-08-04 | 2,406,304 | 86.61 | 87.23 | 86.30 | 86.54 | 00:00:00 | | 2017-08-07 | 1,092,991 | 86.55 | 87.63 | 86.35 | 87.25 | 00:00:00 | | 2017-08-08 | 923,488 | 87.05 | 87.40 | 86.59 | 86.87 | 00:00:00 | | 2017-08-09 | 775,853 | 86.77 | 87.26 | 86.61 | 86.83 | 00:00:00 | | 2017-08-10 | 905,509 | 86.39 | 86.53 | 85.47 | 85.51 | 00:00:00 | | 2017-08-11 | 862,527 | 85.51 | 85.77 | 84.94 | 85.05 | 00:00:00 | | 2017-08-14 | 1,042,535 | 85.72 | 85.88 | 85.41 | 85.58 | 00:00:00 | | 2017-08-15 | 761,266 | 85.41 | 85.87 | 85.11 | 85.13 | 00:00:00 | | 2017-08-16 | 865,883 | 85.60 | 86.04 | 85.19 | 85.36 | 00:00:00 | | 2017-08-17 | 552,653 | 85.03 | 85.71 | 83.94 | 84.04 | 00:00:00 | | 2017-08-18 | 618,336 | 83.60 | 84.60 | 83.00 | 83.86 | 00:00:00 | | 2017-08-21 | 912,025 | 83.84 | 84.10 | 83.25 | 83.70 | 00:00:00 | | 2017-08-22 | 602,306 | 84.06 | 84.89 | 83.96 | 84.79 | 00:00:00 | | 2017-08-23 | 615,251 | 84.23 | 84.86 | 84.19 | 84.49 | 00:00:00 | | 2017-08-24 | 605,374 | 84.71 | 84.90 | 84.15 | 84.20 | 00:00:00 | | 2017-08-25 | 1,201,885 | 84.69 | 85.50 | 84.49 | 85.27 | 00:00:00 | | 2017-08-28 | 684,932 | 85.66 | 85.66 | 84.39 | 84.48 | 00:00:00 | | 2017-08-29 | 890,028 | 83.62 | 84.38 | 83.19 | 83.85 | 00:00:00 | | 2017-08-30 | 476,307 | 83.88 | 84.77 | 83.63 | 84.74 | 00:00:00 | | 2017-08-31 | 701,911 | 85.10 | 85.23 | 84.34 | 84.88 | 00:00:00 | | 2017-09-01 | 933,828 | 85.28 | 85.73 | 85.14 | 85.39 | 00:00:00 | | 2017-09-05 | 905,530 | 85.44 | 85.80 | 84.85 | 85.00 | 00:00:00 | | 2017-09-06 | 863,424 | 85.58 | 86.45 | 85.30 | 85.96 | 00:00:00 | | 2017-09-07 | 727,593 | 86.00 | 86.59 | 85.59 | 86.30 | 00:00:00 | | 2017-09-08 | 617,456 | 86.02 | 87.54 | 85.98 | 87.30 | 00:00:00 | | 2017-09-11 | 1,103,350 | 88.00 | 88.34 | 87.31 | 87.94 | 00:00:00 | | 2017-09-12 | 1,709,577 | 88.56 | 89.46 | 87.44 | 88.04 | 00:00:00 | | 2017-09-13 | 998,525 | 88.00 | 88.82 | 87.61 | 88.58 | 00:00:00 | | 2017-09-14 | 1,008,774 | 88.56 | 90.15 | 88.14 | 90.04 | 00:00:00 | | 2017-09-15 | 1,093,855 | 89.95 | 90.35 | 89.63 | 89.81 | 00:00:00 | | 2017-09-18 | 996,902 | 89.89 | 90.09 | 89.70 | 90.05 | 00:00:00 | | 2017-09-19 | 990,605 | 90.14 | 91.29 | 90.10 | 90.96 | 00:00:00 | | 2017-09-20 | 1,280,787 | 92.21 | 92.74 | 91.70 | 92.28 | 00:00:00 | | 2017-09-21 | 512,516 | 92.28 | 92.72 | 92.00 | 92.04 | 00:00:00 | | 2017-09-22 | 488,895 | 91.90 | 92.55 | 91.73 | 92.43 | 00:00:00 | | 2017-09-25 | 678,835 | 92.46 | 92.60 | 91.80 | 92.24 | 00:00:00 | | 2017-09-26 | 576,646 | 92.30 | 92.50 | 91.68 | 91.87 | 00:00:00 | | 2017-09-27 | 1,048,010 | 92.34 | 92.34 | 91.25 | 91.44 | 00:00:00 | | 2017-09-28 | 829,780 | 91.32 | 91.57 | 90.73 | 91.51 | 00:00:00 | | 2017-09-29 | 1,101,251 | 91.43 | 91.92 | 91.10 | 91.39 | 00:00:00 | | 2017-10-02 | 1,969,706 | 91.88 | 92.64 | 91.50 | 92.49 | 00:00:00 | | 2017-10-03 | 673,398 | 92.73 | 93.04 | 92.46 | 93.04 | 00:00:00 | | 2017-10-04 | 675,532 | 93.06 | 93.92 | 93.00 | 93.69 | 00:00:00 | | 2017-10-05 | 1,241,440 | 93.69 | 93.96 | 93.36 | 93.76 | 00:00:00 | | 2017-10-06 | 717,473 | 93.42 | 94.09 | 93.32 | 94.07 | 00:00:00 | | 2017-10-09 | 713,099 | 94.34 | 94.50 | 93.64 | 93.83 | 00:00:00 | | 2017-10-10 | 628,836 | 94.30 | 94.37 | 93.46 | 93.61 | 00:00:00 | | 2017-10-11 | 1,265,146 | 93.84 | 94.07 | 93.48 | 93.82 | 00:00:00 | | 2017-10-12 | 597,021 | 93.55 | 94.10 | 93.50 | 94.07 | 00:00:00 | | 2017-10-13 | 539,816 | 94.69 | 95.14 | 94.35 | 94.48 | 00:00:00 | | 2017-10-16 | 677,053 | 94.90 | 94.96 | 94.59 | 94.77 | 00:00:00 | | 2017-10-17 | 789,812 | 94.62 | 95.00 | 93.90 | 94.05 | 00:00:00 | | 2017-10-18 | 1,526,033 | 94.13 | 94.13 | 92.78 | 93.57 | 00:00:00 | | 2017-10-19 | 2,895,127 | 88.02 | 90.26 | 87.88 | 89.50 | 00:00:00 | | 2017-10-20 | 2,931,377 | 91.20 | 95.19 | 90.99 | 94.95 | 00:00:00 | | 2017-10-23 | 2,385,267 | 94.92 | 95.99 | 94.55 | 95.54 | 00:00:00 | | 2017-10-24 | 1,456,730 | 95.98 | 97.09 | 95.33 | 95.89 | 00:00:00 | | 2017-10-25 | 1,307,128 | 95.31 | 95.97 | 93.27 | 95.02 | 00:00:00 | | 2017-10-26 | 1,182,131 | 95.24 | 96.62 | 95.08 | 96.47 | 00:00:00 | | 2017-10-27 | 1,229,856 | 96.02 | 96.56 | 95.25 | 96.00 | 00:00:00 | | 2017-10-30 | 1,001,632 | 95.63 | 96.23 | 95.27 | 95.85 | 00:00:00 | | 2017-10-31 | 1,023,207 | 95.73 | 96.18 | 95.27 | 95.49 | 00:00:00 | | 2017-11-01 | 1,002,369 | 96.31 | 96.40 | 94.51 | 94.54 | 00:00:00 | | 2017-11-02 | 1,084,149 | 94.62 | 95.07 | 94.11 | 95.04 | 00:00:00 | | 2017-11-03 | 1,030,539 | 95.42 | 96.03 | 94.94 | 95.92 | 00:00:00 | | 2017-11-06 | 1,287,421 | 95.25 | 96.20 | 94.50 | 96.12 | 00:00:00 | | 2017-11-07 | 736,661 | 96.10 | 96.44 | 95.54 | 96.16 | 00:00:00 | | 2017-11-08 | 787,712 | 95.74 | 96.26 | 95.56 | 96.05 | 00:00:00 | | 2017-11-09 | 696,097 | 95.24 | 95.24 | 93.43 | 94.01 | 00:00:00 | | 2017-11-10 | 856,705 | 93.69 | 94.19 | 93.29 | 93.79 | 00:00:00 | | 2017-11-13 | 660,774 | 93.28 | 93.90 | 92.95 | 93.79 | 00:00:00 | | 2017-11-14 | 949,657 | 93.63 | 93.94 | 93.18 | 93.61 | 00:00:00 | | 2017-11-15 | 884,420 | 92.87 | 93.17 | 91.84 | 92.70 | 00:00:00 | | 2017-11-16 | 942,239 | 92.95 | 94.01 | 92.74 | 94.01 | 00:00:00 | | 2017-11-17 | 944,832 | 93.51 | 94.48 | 93.07 | 94.22 | 00:00:00 | | 2017-11-20 | 945,368 | 94.41 | 95.09 | 94.39 | 94.64 | 00:00:00 | | 2017-11-21 | 505,283 | 94.91 | 95.13 | 94.62 | 94.79 | 00:00:00 | | 2017-11-22 | 641,820 | 94.84 | 95.09 | 94.60 | 94.71 | 00:00:00 | | 2017-11-24 | 141,419 | 95.09 | 95.18 | 94.48 | 94.55 | 00:00:00 | | 2017-11-27 | 352,518 | 94.48 | 94.86 | 94.19 | 94.40 | 00:00:00 | | 2017-11-28 | 837,152 | 94.75 | 96.84 | 94.60 | 96.52 | 00:00:00 | | 2017-11-29 | 737,915 | 96.34 | 96.50 | 95.80 | 95.86 | 00:00:00 | | 2017-11-30 | 1,282,877 | 96.50 | 98.00 | 96.40 | 97.71 | 00:00:00 | | 2017-12-01 | 1,322,806 | 97.75 | 97.96 | 94.88 | 96.88 | 00:00:00 | | 2017-12-04 | 953,384 | 97.48 | 98.60 | 97.39 | 97.54 | 00:00:00 | | 2017-12-05 | 1,167,924 | 97.95 | 97.98 | 95.78 | 95.95 | 00:00:00 | | 2017-12-06 | 637,008 | 95.86 | 96.41 | 95.54 | 96.28 | 00:00:00 | | 2017-12-07 | 865,347 | 96.25 | 97.34 | 96.06 | 96.71 | 00:00:00 | | 2017-12-08 | 1,840,117 | 98.07 | 99.15 | 95.87 | 98.60 | 00:00:00 | | 2017-12-11 | 1,065,838 | 98.20 | 98.38 | 96.52 | 96.78 | 00:00:00 | | 2017-12-12 | 830,976 | 96.68 | 97.29 | 95.79 | 97.19 | 00:00:00 | | 2017-12-13 | 833,527 | 97.04 | 97.27 | 96.10 | 96.18 | 00:00:00 | | 2017-12-14 | 711,371 | 96.69 | 96.86 | 95.58 | 95.75 | 00:00:00 | | 2017-12-15 | 1,668,431 | 96.70 | 97.94 | 96.30 | 97.48 | 00:00:00 | | 2017-12-18 | 1,145,148 | 97.95 | 99.56 | 97.86 | 99.27 | 00:00:00 | | 2017-12-19 | 1,301,894 | 99.02 | 100.14 | 98.30 | 99.54 | 00:00:00 | | 2017-12-20 | 866,276 | 100.02 | 100.61 | 99.47 | 99.51 | 00:00:00 | | 2017-12-21 | 885,430 | 99.53 | 101.17 | 99.42 | 100.86 | 00:00:00 | | 2017-12-22 | 597,039 | 100.50 | 101.05 | 100.07 | 100.46 | 00:00:00 | | 2017-12-26 | 534,906 | 100.65 | 101.63 | 100.36 | 101.12 | 00:00:00 | | 2017-12-27 | 553,306 | 100.97 | 101.60 | 100.66 | 101.14 | 00:00:00 | | 2017-12-28 | 501,639 | 101.52 | 101.85 | 100.77 | 101.44 | 00:00:00 | | 2017-12-29 | 518,046 | 101.82 | 102.06 | 100.98 | 100.99 | 00:00:00 | | 2018-01-02 | 839,183 | 101.45 | 101.85 | 100.71 | 101.69 | 00:00:00 | | 2018-01-03 | 854,748 | 101.68 | 102.75 | 101.01 | 102.51 | 00:00:00 | | 2018-01-04 | 983,415 | 103.00 | 103.77 | 102.49 | 103.10 | 00:00:00 | | 2018-01-05 | 1,164,487 | 103.57 | 103.63 | 101.94 | 102.38 | 00:00:00 | | 2018-01-08 | 944,923 | 102.35 | 102.85 | 102.09 | 102.44 | 00:00:00 | | 2018-01-09 | 897,504 | 102.73 | 104.20 | 102.69 | 104.05 | 00:00:00 | | 2018-01-10 | 683,716 | 103.83 | 103.83 | 102.54 | 102.70 | 00:00:00 | | 2018-01-11 | 762,065 | 103.18 | 103.73 | 102.57 | 103.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
