|
 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 | | 2018-01-11 | 762,065 | 103.18 | 103.73 | 102.57 | 103.51 | 00:00:00 | | 2018-01-12 | 471,895 | 104.00 | 104.56 | 103.48 | 104.14 | 00:00:00 | | 2018-01-16 | 794,447 | 104.91 | 104.91 | 102.74 | 103.36 | 00:00:00 | | 2018-01-17 | 627,217 | 103.88 | 104.84 | 103.25 | 104.34 | 00:00:00 | | 2018-01-18 | 531,502 | 104.50 | 104.50 | 103.35 | 103.99 | 00:00:00 | | 2018-01-19 | 1,229,372 | 104.33 | 104.95 | 104.08 | 104.41 | 00:00:00 | | 2018-01-22 | 773,420 | 104.57 | 105.00 | 103.56 | 104.84 | 00:00:00 | | 2018-01-23 | 1,002,795 | 104.37 | 105.95 | 104.37 | 105.56 | 00:00:00 | | 2018-01-24 | 765,630 | 106.00 | 106.41 | 104.04 | 104.78 | 00:00:00 | | 2018-01-25 | 1,323,407 | 105.20 | 105.47 | 103.75 | 104.43 | 00:00:00 | | 2018-01-26 | 1,039,072 | 104.85 | 105.08 | 103.91 | 105.04 | 00:00:00 | | 2018-01-29 | 1,708,493 | 104.72 | 105.48 | 103.48 | 103.68 | 00:00:00 | | 2018-01-30 | 3,555,227 | 102.72 | 107.44 | 101.08 | 107.05 | 00:00:00 | | 2018-01-31 | 2,462,691 | 107.15 | 109.06 | 105.70 | 106.21 | 00:00:00 | | 2018-02-01 | 2,066,022 | 105.70 | 107.00 | 104.58 | 105.34 | 00:00:00 | | 2018-02-02 | 1,553,722 | 105.05 | 105.16 | 102.88 | 103.22 | 00:00:00 | | 2018-02-05 | 1,467,089 | 102.84 | 104.56 | 98.52 | 98.57 | 00:00:00 | | 2018-02-06 | 2,116,000 | 98.04 | 100.49 | 95.68 | 99.83 | 00:00:00 | | 2018-02-07 | 1,471,410 | 99.56 | 101.45 | 99.20 | 99.92 | 00:00:00 | | 2018-02-08 | 1,551,388 | 100.04 | 100.04 | 96.12 | 96.20 | 00:00:00 | | 2018-02-09 | 1,772,507 | 97.52 | 98.49 | 94.33 | 97.35 | 00:00:00 | | 2018-02-12 | 1,051,677 | 98.27 | 99.35 | 97.30 | 98.27 | 00:00:00 | | 2018-02-13 | 830,725 | 97.78 | 98.64 | 97.33 | 98.12 | 00:00:00 | | 2018-02-14 | 1,170,046 | 96.22 | 100.04 | 96.22 | 99.69 | 00:00:00 | | 2018-02-15 | 1,018,102 | 101.07 | 101.64 | 99.87 | 101.59 | 00:00:00 | | 2018-02-16 | 759,653 | 101.46 | 102.59 | 101.06 | 101.21 | 00:00:00 | | 2018-02-20 | 726,172 | 100.79 | 101.36 | 99.80 | 100.21 | 00:00:00 | | 2018-02-21 | 704,733 | 100.22 | 102.28 | 99.95 | 99.98 | 00:00:00 | | 2018-02-22 | 1,468,220 | 100.74 | 103.01 | 100.50 | 102.06 | 00:00:00 | | 2018-02-23 | 754,260 | 102.81 | 102.81 | 100.96 | 102.73 | 00:00:00 | | 2018-02-26 | 1,153,414 | 103.47 | 104.60 | 102.85 | 104.39 | 00:00:00 | | 2018-02-27 | 1,208,274 | 104.27 | 104.65 | 101.87 | 101.94 | 00:00:00 | | 2018-02-28 | 928,564 | 102.36 | 102.47 | 100.09 | 100.10 | 00:00:00 | | 2018-03-01 | 1,231,393 | 99.96 | 100.30 | 97.40 | 97.90 | 00:00:00 | | 2018-03-02 | 1,015,489 | 97.20 | 98.32 | 96.77 | 97.97 | 00:00:00 | | 2018-03-05 | 1,044,103 | 97.41 | 98.92 | 97.04 | 98.57 | 00:00:00 | | 2018-03-06 | 1,096,009 | 99.18 | 100.16 | 98.93 | 100.01 | 00:00:00 | | 2018-03-07 | 830,123 | 99.08 | 99.90 | 98.11 | 99.51 | 00:00:00 | | 2018-03-08 | 680,384 | 99.79 | 100.25 | 98.71 | 100.19 | 00:00:00 | | 2018-03-09 | 1,050,142 | 100.83 | 102.96 | 100.71 | 102.69 | 00:00:00 | | 2018-03-12 | 949,154 | 102.59 | 102.59 | 100.88 | 101.50 | 00:00:00 | | 2018-03-13 | 854,383 | 102.24 | 102.82 | 100.19 | 100.62 | 00:00:00 | | 2018-03-14 | 951,393 | 101.32 | 101.32 | 98.67 | 99.00 | 00:00:00 | | 2018-03-15 | 742,638 | 99.33 | 99.78 | 98.46 | 99.12 | 00:00:00 | | 2018-03-16 | 1,649,043 | 99.20 | 100.41 | 98.57 | 100.08 | 00:00:00 | | 2018-03-19 | 1,109,112 | 99.82 | 100.07 | 98.76 | 99.90 | 00:00:00 | | 2018-03-20 | 5,024,652 | 100.48 | 104.74 | 100.10 | 103.91 | 00:00:00 | | 2018-03-21 | 3,009,349 | 104.22 | 104.22 | 102.33 | 103.07 | 00:00:00 | | 2018-03-22 | 3,078,425 | 102.00 | 102.00 | 98.82 | 98.98 | 00:00:00 | | 2018-03-23 | 4,088,280 | 99.34 | 100.33 | 98.20 | 98.35 | 00:00:00 | | 2018-03-26 | 1,898,041 | 98.33 | 100.09 | 96.93 | 99.81 | 00:00:00 | | 2018-03-27 | 2,046,334 | 100.24 | 100.24 | 97.43 | 98.11 | 00:00:00 | | 2018-03-28 | 1,635,587 | 98.27 | 98.32 | 95.76 | 96.21 | 00:00:00 | | 2018-03-29 | 1,577,828 | 96.86 | 98.93 | 96.31 | 98.22 | 00:00:00 | | 2018-04-02 | 1,132,495 | 97.93 | 98.25 | 94.45 | 95.87 | 00:00:00 | | 2018-04-03 | 1,850,636 | 96.23 | 96.67 | 95.19 | 96.49 | 00:00:00 | | 2018-04-04 | 1,436,210 | 94.87 | 97.28 | 94.44 | 97.13 | 00:00:00 | | 2018-04-05 | 1,114,170 | 97.71 | 98.63 | 96.85 | 97.69 | 00:00:00 | | 2018-04-06 | 1,795,251 | 96.71 | 96.98 | 92.28 | 93.19 | 00:00:00 | | 2018-04-09 | 1,361,578 | 93.63 | 94.71 | 92.91 | 93.00 | 00:00:00 | | 2018-04-10 | 1,426,207 | 94.48 | 95.47 | 94.00 | 94.54 | 00:00:00 | | 2018-04-11 | 882,861 | 93.74 | 94.55 | 93.27 | 93.55 | 00:00:00 | | 2018-04-12 | 1,427,830 | 94.00 | 94.50 | 93.12 | 93.69 | 00:00:00 | | 2018-04-13 | 1,207,972 | 94.93 | 94.96 | 93.56 | 93.86 | 00:00:00 | | 2018-04-16 | 1,052,909 | 94.74 | 94.90 | 94.22 | 94.30 | 00:00:00 | | 2018-04-17 | 1,325,972 | 94.75 | 95.25 | 93.94 | 94.00 | 00:00:00 | | 2018-04-18 | 1,609,289 | 94.94 | 96.55 | 94.43 | 95.99 | 00:00:00 | | 2018-04-19 | 1,440,835 | 95.82 | 97.42 | 95.49 | 96.00 | 00:00:00 | | 2018-04-20 | 1,317,571 | 96.02 | 96.46 | 95.18 | 96.02 | 00:00:00 | | 2018-04-23 | 1,399,299 | 95.96 | 95.97 | 94.66 | 95.12 | 00:00:00 | | 2018-04-24 | 2,583,250 | 95.87 | 96.71 | 91.96 | 92.49 | 00:00:00 | | 2018-04-25 | 2,913,467 | 92.68 | 95.35 | 92.03 | 94.94 | 00:00:00 | | 2018-04-26 | 3,005,954 | 94.79 | 94.99 | 93.22 | 94.13 | 00:00:00 | | 2018-04-27 | 3,625,636 | 88.10 | 97.04 | 86.79 | 95.34 | 00:00:00 | | 2018-04-30 | 3,212,522 | 94.97 | 95.62 | 92.32 | 92.70 | 00:00:00 | | 2018-05-01 | 1,693,039 | 92.27 | 92.62 | 90.43 | 91.85 | 00:00:00 | | 2018-05-02 | 2,025,297 | 91.66 | 92.40 | 89.62 | 89.77 | 00:00:00 | | 2018-05-03 | 1,834,502 | 89.45 | 89.97 | 87.96 | 89.52 | 00:00:00 | | 2018-05-04 | 1,526,474 | 89.13 | 92.16 | 88.80 | 91.51 | 00:00:00 | | 2018-05-07 | 1,231,822 | 91.83 | 93.21 | 91.63 | 92.56 | 00:00:00 | | 2018-05-08 | 2,534,616 | 92.72 | 93.89 | 92.01 | 93.74 | 00:00:00 | | 2018-05-09 | 4,450,701 | 76.00 | 77.37 | 75.74 | 76.89 | 00:00:00 | | 2018-05-10 | 1,883,806 | 76.82 | 77.34 | 76.32 | 76.68 | 00:00:00 | | 2018-05-11 | 1,730,295 | 76.34 | 77.23 | 76.00 | 77.13 | 00:00:00 | | 2018-05-14 | 2,396,442 | 77.27 | 78.82 | 77.27 | 77.76 | 00:00:00 | | 2018-05-15 | 1,539,902 | 77.37 | 77.37 | 76.60 | 76.95 | 00:00:00 | | 2018-05-16 | 1,445,944 | 77.40 | 78.08 | 77.02 | 77.60 | 00:00:00 | | 2018-05-17 | 1,165,906 | 77.60 | 78.34 | 77.03 | 77.76 | 00:00:00 | | 2018-05-18 | 1,775,266 | 77.68 | 79.56 | 77.62 | 79.02 | 00:00:00 | | 2018-05-21 | 1,466,541 | 79.57 | 80.75 | 79.57 | 80.39 | 00:00:00 | | 2018-05-22 | 853,356 | 80.57 | 80.66 | 79.09 | 79.11 | 00:00:00 | | 2018-05-23 | 1,985,293 | 78.68 | 79.99 | 78.59 | 79.75 | 00:00:00 | | 2018-05-24 | 1,359,522 | 79.36 | 80.50 | 79.13 | 80.23 | 00:00:00 | | 2018-05-25 | 1,691,217 | 79.78 | 80.19 | 79.00 | 79.14 | 00:00:00 | | 2018-05-29 | 1,871,689 | 78.41 | 78.97 | 77.38 | 77.87 | 00:00:00 | | 2018-05-30 | 1,294,405 | 78.28 | 78.99 | 77.78 | 78.76 | 00:00:00 | | 2018-05-31 | 758,044 | 78.72 | 78.72 | 76.78 | 76.89 | 00:00:00 | | 2018-06-01 | 1,206,012 | 78.00 | 78.43 | 77.54 | 77.96 | 00:00:00 | | 2018-06-04 | 1,580,922 | 78.44 | 78.81 | 77.62 | 78.30 | 00:00:00 | | 2018-06-05 | 1,227,123 | 78.32 | 78.77 | 78.00 | 78.35 | 00:00:00 | | 2018-06-06 | 1,339,754 | 78.58 | 78.77 | 78.23 | 78.77 | 00:00:00 | | 2018-06-07 | 1,577,388 | 78.97 | 79.74 | 78.54 | 78.93 | 00:00:00 | | 2018-06-08 | 923,781 | 79.00 | 79.17 | 78.47 | 78.92 | 00:00:00 | | 2018-06-11 | 718,240 | 78.88 | 79.48 | 78.79 | 79.00 | 00:00:00 | | 2018-06-12 | 1,066,119 | 78.92 | 79.11 | 78.52 | 78.63 | 00:00:00 | | 2018-06-13 | 1,184,163 | 78.61 | 78.73 | 77.69 | 77.79 | 00:00:00 | | 2018-06-14 | 2,986,097 | 77.94 | 78.29 | 75.59 | 76.06 | 00:00:00 | | 2018-06-15 | 2,742,629 | 76.02 | 76.88 | 75.08 | 76.82 | 00:00:00 | | 2018-06-18 | 627,328 | 75.99 | 76.82 | 75.62 | 76.45 | 00:00:00 | | 2018-06-19 | 1,631,789 | 75.65 | 75.69 | 74.16 | 74.43 | 00:00:00 | | 2018-06-20 | 1,647,911 | 74.63 | 74.74 | 73.08 | 73.56 | 00:00:00 | | 2018-06-21 | 1,522,364 | 73.38 | 73.44 | 71.92 | 72.47 | 00:00:00 | | 2018-06-22 | 2,059,771 | 73.44 | 73.97 | 72.89 | 72.94 | 00:00:00 | | 2018-06-25 | 1,537,640 | 72.57 | 73.40 | 72.03 | 73.08 | 00:00:00 | | 2018-06-26 | 1,367,398 | 73.34 | 73.42 | 72.56 | 72.76 | 00:00:00 | | 2018-06-27 | 1,417,397 | 73.01 | 74.15 | 72.43 | 72.45 | 00:00:00 | | 2018-06-28 | 1,474,050 | 72.55 | 73.23 | 71.71 | 72.77 | 00:00:00 | | 2018-06-29 | 1,348,440 | 73.27 | 74.10 | 73.09 | 73.20 | 00:00:00 | | 2018-07-02 | 1,096,607 | 72.34 | 72.99 | 71.84 | 72.92 | 00:00:00 | | 2018-07-03 | 946,204 | 73.30 | 73.68 | 72.70 | 73.23 | 00:00:00 | | 2018-07-05 | 1,214,615 | 73.58 | 73.60 | 72.19 | 72.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
