|
 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 | | 2018-07-05 | 1,214,615 | 73.58 | 73.60 | 72.19 | 72.99 | 00:00:00 | | 2018-07-06 | 913,105 | 72.85 | 73.22 | 72.35 | 72.90 | 00:00:00 | | 2018-07-09 | 987,836 | 73.21 | 74.60 | 73.11 | 74.47 | 00:00:00 | | 2018-07-10 | 818,710 | 74.62 | 75.25 | 74.10 | 74.66 | 00:00:00 | | 2018-07-11 | 799,435 | 73.59 | 74.02 | 73.19 | 73.34 | 00:00:00 | | 2018-07-12 | 1,139,452 | 73.73 | 74.27 | 73.47 | 73.89 | 00:00:00 | | 2018-07-13 | 998,822 | 73.73 | 75.06 | 73.73 | 74.91 | 00:00:00 | | 2018-07-16 | 1,459,352 | 74.91 | 75.18 | 73.91 | 74.10 | 00:00:00 | | 2018-07-17 | 1,085,943 | 74.00 | 74.67 | 73.61 | 74.53 | 00:00:00 | | 2018-07-18 | 2,426,669 | 74.67 | 74.80 | 73.73 | 74.19 | 00:00:00 | | 2018-07-19 | 4,095,625 | 77.69 | 78.60 | 75.54 | 78.12 | 00:00:00 | | 2018-07-20 | 4,172,298 | 77.74 | 81.49 | 77.59 | 80.24 | 00:00:00 | | 2018-07-23 | 3,211,771 | 79.61 | 79.98 | 77.81 | 78.70 | 00:00:00 | | 2018-07-24 | 2,222,216 | 79.11 | 79.78 | 78.74 | 79.20 | 00:00:00 | | 2018-07-25 | 1,798,868 | 79.02 | 81.02 | 78.84 | 80.86 | 00:00:00 | | 2018-07-26 | 2,332,759 | 81.12 | 82.39 | 81.12 | 81.25 | 00:00:00 | | 2018-07-27 | 1,760,343 | 81.35 | 81.69 | 80.24 | 80.86 | 00:00:00 | | 2018-07-30 | 1,725,566 | 81.10 | 82.11 | 80.88 | 81.01 | 00:00:00 | | 2018-07-31 | 2,858,881 | 81.63 | 83.17 | 81.42 | 82.98 | 00:00:00 | | 2018-08-01 | 1,112,710 | 82.68 | 82.98 | 81.12 | 81.42 | 00:00:00 | | 2018-08-02 | 1,230,407 | 80.60 | 82.09 | 80.30 | 81.78 | 00:00:00 | | 2018-08-03 | 161,077 | 82.12 | 82.39 | 81.49 | 81.90 | 00:00:00 | | 2018-08-06 | 928,070 | 82.42 | 82.89 | 82.11 | 82.66 | 00:00:00 | | 2018-08-07 | 1,259,609 | 83.00 | 83.77 | 82.37 | 83.09 | 00:00:00 | | 2018-08-08 | 1,019,941 | 83.03 | 83.52 | 82.67 | 83.08 | 00:00:00 | | 2018-08-09 | 1,203,760 | 82.90 | 83.39 | 82.38 | 82.42 | 00:00:00 | | 2018-08-10 | 837,771 | 82.17 | 82.32 | 81.19 | 81.55 | 00:00:00 | | 2018-08-13 | 1,093,648 | 81.73 | 82.28 | 80.91 | 81.50 | 00:00:00 | | 2018-08-14 | 932,576 | 81.73 | 82.39 | 81.67 | 81.78 | 00:00:00 | | 2018-08-15 | 1,537,265 | 80.65 | 82.51 | 80.65 | 82.35 | 00:00:00 | | 2018-08-16 | 1,402,303 | 82.50 | 83.60 | 82.49 | 82.94 | 00:00:00 | | 2018-08-17 | 1,286,356 | 82.98 | 84.26 | 82.59 | 83.95 | 00:00:00 | | 2018-08-20 | 1,802,158 | 84.21 | 85.31 | 84.21 | 84.39 | 00:00:00 | | 2018-08-21 | 453,790 | 84.38 | 84.95 | 84.11 | 84.48 | 00:00:00 | | 2018-08-22 | 1,922,378 | 84.42 | 84.50 | 83.64 | 83.92 | 00:00:00 | | 2018-08-23 | 976,761 | 83.80 | 84.29 | 83.43 | 84.00 | 00:00:00 | | 2018-08-24 | 635,999 | 84.13 | 84.48 | 83.96 | 84.26 | 00:00:00 | | 2018-08-27 | 965,559 | 84.60 | 85.52 | 84.49 | 85.09 | 00:00:00 | | 2018-08-28 | 1,130,031 | 85.41 | 85.71 | 84.91 | 85.19 | 00:00:00 | | 2018-08-29 | 1,527,603 | 85.40 | 87.17 | 85.17 | 86.77 | 00:00:00 | | 2018-08-30 | 1,894,270 | 85.64 | 86.41 | 85.12 | 85.52 | 00:00:00 | | 2018-08-31 | 1,394,060 | 85.67 | 86.24 | 85.15 | 85.87 | 00:00:00 | | 2018-09-04 | 1,660,829 | 85.60 | 86.31 | 85.31 | 86.08 | 00:00:00 | | 2018-09-05 | 1,132,242 | 85.96 | 87.10 | 85.87 | 86.90 | 00:00:00 | | 2018-09-06 | 1,719,499 | 86.90 | 87.33 | 86.01 | 86.34 | 00:00:00 | | 2018-09-07 | 1,763,511 | 84.99 | 85.97 | 84.26 | 84.74 | 00:00:00 | | 2018-09-10 | 1,290,626 | 85.50 | 86.28 | 85.42 | 85.53 | 00:00:00 | | 2018-09-11 | 2,259,011 | 86.22 | 88.60 | 86.22 | 87.25 | 00:00:00 | | 2018-09-12 | 2,029,005 | 87.50 | 88.18 | 86.82 | 87.76 | 00:00:00 | | 2018-09-13 | 2,016,403 | 88.21 | 88.71 | 87.58 | 88.00 | 00:00:00 | | 2018-09-14 | 1,314,286 | 87.97 | 88.67 | 87.59 | 88.48 | 00:00:00 | | 2018-09-17 | 920,588 | 88.69 | 88.83 | 88.23 | 88.53 | 00:00:00 | | 2018-09-18 | 1,600,387 | 88.85 | 89.63 | 88.19 | 88.79 | 00:00:00 | | 2018-09-19 | 1,455,881 | 88.83 | 89.62 | 88.31 | 88.41 | 00:00:00 | | 2018-09-20 | 1,575,593 | 89.08 | 89.96 | 88.96 | 89.36 | 00:00:00 | | 2018-09-21 | 2,867,087 | 89.60 | 90.26 | 89.17 | 89.30 | 00:00:00 | | 2018-09-24 | 1,273,228 | 89.21 | 89.24 | 88.20 | 88.51 | 00:00:00 | | 2018-09-25 | 1,757,057 | 88.73 | 89.45 | 88.51 | 88.81 | 00:00:00 | | 2018-09-26 | 1,788,650 | 89.08 | 89.98 | 88.78 | 88.84 | 00:00:00 | | 2018-09-27 | 2,057,932 | 89.21 | 89.48 | 88.90 | 88.98 | 00:00:00 | | 2018-09-28 | 1,517,537 | 89.03 | 89.66 | 88.35 | 88.53 | 00:00:00 | | 2018-10-01 | 1,813,835 | 89.39 | 89.61 | 87.57 | 88.15 | 00:00:00 | | 2018-10-02 | 1,240,461 | 88.08 | 88.59 | 87.96 | 88.15 | 00:00:00 | | 2018-10-03 | 1,193,965 | 88.40 | 88.80 | 87.89 | 88.10 | 00:00:00 | | 2018-10-04 | 208,488 | 88.07 | 88.33 | 87.94 | 88.13 | 00:00:00 | | 2018-10-05 | 1,291,079 | 88.20 | 88.67 | 86.79 | 87.43 | 00:00:00 | | 2018-10-08 | 869,014 | 86.99 | 87.47 | 86.44 | 87.38 | 00:00:00 | | 2018-10-09 | 1,475,505 | 87.14 | 87.14 | 85.62 | 85.66 | 00:00:00 | | 2018-10-10 | 2,214,143 | 85.49 | 85.49 | 82.67 | 82.76 | 00:00:00 | | 2018-10-11 | 2,474,325 | 82.50 | 83.38 | 81.13 | 81.34 | 00:00:00 | | 2018-10-12 | 1,998,560 | 82.89 | 82.89 | 80.97 | 82.18 | 00:00:00 | | 2018-10-15 | 1,209,217 | 82.17 | 82.83 | 82.02 | 82.03 | 00:00:00 | | 2018-10-16 | 1,769,739 | 82.42 | 83.33 | 81.87 | 83.24 | 00:00:00 | | 2018-10-17 | 1,927,997 | 83.14 | 83.14 | 81.50 | 82.23 | 00:00:00 | | 2018-10-18 | 2,319,232 | 81.00 | 84.98 | 80.91 | 83.54 | 00:00:00 | | 2018-10-19 | 2,154,304 | 83.65 | 83.71 | 81.46 | 82.41 | 00:00:00 | | 2018-10-22 | 637,213 | 82.69 | 83.11 | 81.54 | 82.67 | 00:00:00 | | 2018-10-23 | 1,670,820 | 81.20 | 83.18 | 80.72 | 82.61 | 00:00:00 | | 2018-10-24 | 1,402,366 | 82.78 | 83.25 | 80.74 | 80.86 | 00:00:00 | | 2018-10-25 | 1,190,899 | 81.85 | 82.31 | 81.09 | 81.72 | 00:00:00 | | 2018-10-26 | 2,155,782 | 80.91 | 82.79 | 80.55 | 82.06 | 00:00:00 | | 2018-10-29 | 1,889,596 | 83.36 | 83.63 | 80.59 | 81.60 | 00:00:00 | | 2018-10-30 | 1,925,278 | 81.78 | 83.25 | 81.60 | 83.03 | 00:00:00 | | 2018-10-31 | 2,425,083 | 83.92 | 84.32 | 82.69 | 82.84 | 00:00:00 | | 2018-11-01 | 281,943 | 83.19 | 83.95 | 82.71 | 83.42 | 00:00:00 | | 2018-11-02 | 1,560,751 | 84.11 | 84.98 | 83.86 | 84.57 | 00:00:00 | | 2018-11-05 | 1,104,844 | 84.74 | 85.57 | 84.08 | 84.76 | 00:00:00 | | 2018-11-06 | 1,083,410 | 84.72 | 85.98 | 84.30 | 85.82 | 00:00:00 | | 2018-11-07 | 1,179,287 | 86.42 | 86.98 | 85.58 | 86.85 | 00:00:00 | | 2018-11-08 | 818,799 | 86.78 | 87.52 | 86.50 | 86.77 | 00:00:00 | | 2018-11-09 | 1,370,943 | 86.54 | 87.08 | 85.45 | 86.42 | 00:00:00 | | 2018-11-12 | 1,309,041 | 86.43 | 86.44 | 85.14 | 85.29 | 00:00:00 | | 2018-11-13 | 1,305,108 | 85.66 | 86.52 | 85.01 | 85.32 | 00:00:00 | | 2018-11-14 | 1,695,871 | 85.89 | 86.27 | 84.25 | 84.75 | 00:00:00 | | 2018-11-15 | 1,309,093 | 84.27 | 86.52 | 83.60 | 86.19 | 00:00:00 | | 2018-11-16 | 1,458,813 | 86.16 | 87.80 | 85.93 | 87.62 | 00:00:00 | | 2018-11-19 | 1,096,693 | 87.55 | 88.04 | 86.31 | 86.54 | 00:00:00 | | 2018-11-20 | 1,420,134 | 85.81 | 86.12 | 84.78 | 84.79 | 00:00:00 | | 2018-11-21 | 1,258,022 | 85.11 | 85.69 | 84.84 | 85.02 | 00:00:00 | | 2018-11-23 | 322,475 | 84.25 | 84.97 | 83.33 | 84.56 | 00:00:00 | | 2018-11-26 | 1,625,184 | 84.98 | 85.63 | 83.82 | 83.96 | 00:00:00 | | 2018-11-27 | 1,709,091 | 83.74 | 83.83 | 82.85 | 83.37 | 00:00:00 | | 2018-11-28 | 1,796,058 | 83.67 | 84.68 | 83.25 | 84.40 | 00:00:00 | | 2018-11-29 | 1,112,922 | 84.05 | 84.44 | 83.21 | 84.04 | 00:00:00 | | 2018-11-30 | 690,073 | 84.20 | 84.91 | 83.95 | 84.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
