|
 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 | | 2001-06-07 | 936,000 | 42.35 | 42.38 | 41.75 | 42.00 | 00:00:00 | | 2001-06-08 | 422,800 | 41.55 | 41.69 | 41.36 | 41.56 | 00:00:00 | | 2001-06-11 | 483,900 | 41.40 | 41.50 | 40.60 | 40.97 | 00:00:00 | | 2001-06-12 | 443,900 | 40.97 | 40.97 | 40.25 | 40.73 | 00:00:00 | | 2001-06-13 | 457,600 | 40.73 | 41.05 | 40.38 | 40.38 | 00:00:00 | | 2001-06-14 | 552,600 | 40.00 | 40.35 | 39.88 | 40.05 | 00:00:00 | | 2001-06-15 | 903,600 | 40.05 | 41.00 | 40.03 | 40.75 | 00:00:00 | | 2001-06-18 | 519,100 | 40.75 | 41.50 | 40.40 | 40.51 | 00:00:00 | | 2001-06-19 | 1,122,200 | 40.55 | 40.68 | 39.89 | 39.99 | 00:00:00 | | 2001-06-20 | 762,200 | 39.99 | 40.10 | 39.10 | 39.34 | 00:00:00 | | 2001-06-21 | 872,000 | 39.40 | 39.57 | 38.89 | 39.43 | 00:00:00 | | 2001-06-22 | 540,600 | 39.43 | 39.43 | 38.60 | 38.65 | 00:00:00 | | 2001-06-25 | 629,900 | 38.50 | 38.95 | 38.50 | 38.52 | 00:00:00 | | 2001-06-26 | 1,026,800 | 37.80 | 38.20 | 37.40 | 37.89 | 00:00:00 | | 2001-06-27 | 937,300 | 36.75 | 37.60 | 36.75 | 37.17 | 00:00:00 | | 2001-06-28 | 751,200 | 37.17 | 37.80 | 37.17 | 37.22 | 00:00:00 | | 2001-06-29 | 983,400 | 37.27 | 38.00 | 37.22 | 37.65 | 00:00:00 | | 2001-07-02 | 727,300 | 37.75 | 38.90 | 37.60 | 38.69 | 00:00:00 | | 2001-07-03 | 360,600 | 38.45 | 38.75 | 38.33 | 38.46 | 00:00:00 | | 2001-07-05 | 675,200 | 38.55 | 38.70 | 38.02 | 38.36 | 00:00:00 | | 2001-07-06 | 710,800 | 38.30 | 38.30 | 37.32 | 37.32 | 00:00:00 | | 2001-07-09 | 894,100 | 37.10 | 37.82 | 37.10 | 37.51 | 00:00:00 | | 2001-07-10 | 512,200 | 37.60 | 37.96 | 37.34 | 37.42 | 00:00:00 | | 2001-07-11 | 431,000 | 37.35 | 37.38 | 36.20 | 36.99 | 00:00:00 | | 2001-07-12 | 679,800 | 36.99 | 37.81 | 36.99 | 37.60 | 00:00:00 | | 2001-07-13 | 534,400 | 37.61 | 37.70 | 37.08 | 37.29 | 00:00:00 | | 2001-07-16 | 479,200 | 37.29 | 37.48 | 36.15 | 36.19 | 00:00:00 | | 2001-07-17 | 1,906,800 | 35.69 | 36.45 | 35.10 | 36.00 | 00:00:00 | | 2001-07-18 | 1,443,600 | 35.80 | 35.81 | 35.20 | 35.50 | 00:00:00 | | 2001-07-19 | 476,900 | 35.75 | 36.15 | 35.75 | 35.95 | 00:00:00 | | 2001-07-20 | 435,300 | 36.10 | 36.14 | 35.70 | 35.98 | 00:00:00 | | 2001-07-23 | 440,700 | 35.82 | 36.35 | 35.60 | 36.04 | 00:00:00 | | 2001-07-24 | 600,400 | 36.02 | 36.12 | 35.34 | 35.52 | 00:00:00 | | 2001-07-25 | 574,400 | 35.20 | 35.45 | 34.90 | 35.35 | 00:00:00 | | 2001-07-26 | 611,800 | 35.15 | 35.48 | 35.01 | 35.39 | 00:00:00 | | 2001-07-27 | 367,300 | 35.39 | 35.55 | 34.97 | 35.35 | 00:00:00 | | 2001-07-30 | 288,000 | 35.20 | 35.45 | 35.02 | 35.37 | 00:00:00 | | 2001-07-31 | 457,600 | 35.55 | 36.60 | 35.55 | 36.15 | 00:00:00 | | 2001-08-01 | 614,900 | 36.30 | 36.76 | 35.75 | 35.82 | 00:00:00 | | 2001-08-02 | 354,000 | 35.97 | 36.28 | 35.90 | 36.14 | 00:00:00 | | 2001-08-03 | 576,500 | 36.05 | 36.71 | 35.95 | 36.60 | 00:00:00 | | 2001-08-06 | 665,100 | 36.85 | 36.90 | 36.29 | 36.48 | 00:00:00 | | 2001-08-07 | 640,400 | 36.80 | 37.15 | 36.46 | 36.85 | 00:00:00 | | 2001-08-08 | 601,800 | 36.90 | 36.99 | 36.60 | 36.65 | 00:00:00 | | 2001-08-09 | 558,200 | 36.65 | 37.10 | 36.63 | 36.92 | 00:00:00 | | 2001-08-10 | 814,000 | 37.05 | 38.60 | 37.03 | 38.03 | 00:00:00 | | 2001-08-13 | 509,500 | 37.60 | 37.94 | 37.43 | 37.58 | 00:00:00 | | 2001-08-14 | 540,300 | 37.50 | 37.55 | 36.50 | 37.01 | 00:00:00 | | 2001-08-15 | 544,200 | 37.20 | 37.22 | 36.64 | 36.64 | 00:00:00 | | 2001-08-16 | 614,500 | 36.85 | 37.16 | 36.53 | 37.00 | 00:00:00 | | 2001-08-17 | 325,000 | 36.90 | 36.90 | 36.11 | 36.19 | 00:00:00 | | 2001-08-20 | 518,600 | 36.10 | 36.49 | 35.89 | 36.48 | 00:00:00 | | 2001-08-21 | 594,100 | 36.55 | 37.65 | 36.52 | 36.70 | 00:00:00 | | 2001-08-22 | 529,800 | 36.75 | 37.18 | 36.74 | 37.15 | 00:00:00 | | 2001-08-23 | 438,500 | 37.15 | 37.25 | 36.75 | 36.96 | 00:00:00 | | 2001-08-24 | 485,900 | 36.92 | 37.61 | 36.91 | 37.42 | 00:00:00 | | 2001-08-27 | 334,400 | 37.55 | 37.76 | 37.25 | 37.55 | 00:00:00 | | 2001-08-28 | 556,200 | 37.56 | 37.90 | 37.29 | 37.36 | 00:00:00 | | 2001-08-29 | 1,124,700 | 37.20 | 37.35 | 36.45 | 36.49 | 00:00:00 | | 2001-08-30 | 1,096,500 | 36.50 | 36.68 | 35.95 | 36.20 | 00:00:00 | | 2001-08-31 | 505,900 | 36.20 | 36.25 | 35.85 | 35.92 | 00:00:00 | | 2001-09-04 | 829,900 | 35.92 | 35.92 | 35.22 | 35.22 | 00:00:00 | | 2001-09-05 | 954,800 | 35.10 | 35.10 | 34.42 | 34.97 | 00:00:00 | | 2001-09-06 | 586,900 | 35.05 | 35.45 | 34.39 | 34.92 | 00:00:00 | | 2001-09-07 | 586,200 | 35.00 | 35.10 | 34.01 | 34.01 | 00:00:00 | | 2001-09-10 | 562,600 | 33.85 | 34.60 | 33.75 | 34.10 | 00:00:00 | | 2001-09-17 | 1,039,700 | 33.90 | 33.90 | 31.70 | 31.77 | 00:00:00 | | 2001-09-18 | 428,600 | 31.70 | 32.33 | 31.45 | 31.47 | 00:00:00 | | 2001-09-19 | 1,043,000 | 31.70 | 32.00 | 29.52 | 30.42 | 00:00:00 | | 2001-09-20 | 816,900 | 29.92 | 30.28 | 28.75 | 28.83 | 00:00:00 | | 2001-09-21 | 1,437,700 | 26.50 | 30.05 | 26.40 | 29.60 | 00:00:00 | | 2001-09-24 | 1,350,100 | 30.00 | 30.54 | 29.90 | 30.19 | 00:00:00 | | 2001-09-25 | 857,600 | 30.30 | 30.75 | 29.95 | 30.73 | 00:00:00 | | 2001-09-26 | 984,600 | 30.98 | 31.20 | 29.11 | 29.26 | 00:00:00 | | 2001-09-27 | 911,300 | 29.26 | 29.60 | 28.77 | 29.30 | 00:00:00 | | 2001-09-28 | 1,024,100 | 28.25 | 30.24 | 28.25 | 30.11 | 00:00:00 | | 2001-10-01 | 1,381,600 | 29.90 | 30.06 | 28.76 | 28.77 | 00:00:00 | | 2001-10-02 | 1,149,800 | 28.77 | 29.41 | 28.71 | 29.11 | 00:00:00 | | 2001-10-03 | 907,400 | 29.00 | 30.00 | 28.94 | 29.70 | 00:00:00 | | 2001-10-04 | 847,100 | 30.50 | 31.10 | 30.40 | 30.60 | 00:00:00 | | 2001-10-05 | 420,200 | 30.50 | 31.00 | 30.15 | 30.68 | 00:00:00 | | 2001-10-08 | 500,100 | 30.90 | 31.01 | 30.50 | 30.67 | 00:00:00 | | 2001-10-09 | 491,700 | 30.67 | 30.85 | 30.15 | 30.56 | 00:00:00 | | 2001-10-10 | 658,000 | 30.56 | 32.07 | 30.42 | 31.95 | 00:00:00 | | 2001-10-11 | 661,500 | 32.40 | 33.65 | 32.31 | 33.31 | 00:00:00 | | 2001-10-12 | 501,200 | 33.31 | 33.64 | 32.31 | 32.91 | 00:00:00 | | 2001-10-15 | 287,200 | 32.91 | 33.20 | 32.47 | 33.09 | 00:00:00 | | 2001-10-16 | 1,122,800 | 33.75 | 33.75 | 32.55 | 33.32 | 00:00:00 | | 2001-10-17 | 769,500 | 33.90 | 34.00 | 33.27 | 33.41 | 00:00:00 | | 2001-10-18 | 556,600 | 33.30 | 33.67 | 33.03 | 33.11 | 00:00:00 | | 2001-10-19 | 458,400 | 32.86 | 33.16 | 32.64 | 33.03 | 00:00:00 | | 2001-10-22 | 1,304,100 | 33.13 | 34.30 | 33.02 | 34.27 | 00:00:00 | | 2001-10-23 | 439,200 | 34.27 | 34.91 | 34.25 | 34.47 | 00:00:00 | | 2001-10-24 | 458,000 | 34.48 | 34.80 | 34.20 | 34.58 | 00:00:00 | | 2001-10-25 | 622,700 | 34.45 | 35.06 | 33.40 | 35.05 | 00:00:00 | | 2001-10-26 | 678,300 | 34.90 | 35.99 | 34.90 | 35.66 | 00:00:00 | | 2001-10-29 | 407,700 | 35.55 | 35.55 | 34.30 | 34.30 | 00:00:00 | | 2001-10-30 | 720,000 | 34.05 | 34.18 | 33.00 | 33.10 | 00:00:00 | | 2001-10-31 | 1,175,900 | 33.35 | 33.50 | 32.76 | 32.95 | 00:00:00 | | 2001-11-01 | 758,100 | 32.80 | 34.00 | 32.39 | 33.90 | 00:00:00 | | 2001-11-02 | 715,600 | 33.90 | 35.61 | 33.75 | 35.51 | 00:00:00 | | 2001-11-05 | 593,400 | 35.65 | 36.10 | 34.95 | 35.27 | 00:00:00 | | 2001-11-06 | 591,100 | 35.40 | 35.85 | 35.00 | 35.85 | 00:00:00 | | 2001-11-07 | 477,100 | 35.78 | 36.43 | 35.75 | 36.38 | 00:00:00 | | 2001-11-08 | 688,000 | 36.45 | 36.79 | 35.75 | 36.12 | 00:00:00 | | 2001-11-09 | 505,200 | 36.13 | 36.48 | 35.60 | 36.39 | 00:00:00 | | 2001-11-12 | 334,600 | 36.50 | 36.60 | 35.80 | 36.10 | 00:00:00 | | 2001-11-13 | 488,200 | 36.20 | 36.99 | 36.15 | 36.76 | 00:00:00 | | 2001-11-14 | 795,500 | 36.85 | 37.59 | 36.83 | 37.57 | 00:00:00 | | 2001-11-15 | 634,800 | 37.57 | 38.48 | 37.39 | 38.45 | 00:00:00 | | 2001-11-16 | 730,800 | 38.46 | 38.59 | 38.15 | 38.50 | 00:00:00 | | 2001-11-19 | 389,400 | 38.50 | 39.00 | 38.03 | 38.72 | 00:00:00 | | 2001-11-20 | 925,800 | 38.00 | 38.00 | 37.15 | 37.41 | 00:00:00 | | 2001-11-21 | 548,100 | 37.42 | 37.42 | 36.40 | 36.94 | 00:00:00 | | 2001-11-23 | 115,900 | 37.10 | 37.70 | 36.95 | 37.63 | 00:00:00 | | 2001-11-26 | 946,500 | 37.55 | 38.20 | 37.01 | 38.20 | 00:00:00 | | 2001-11-27 | 536,600 | 38.20 | 38.35 | 37.50 | 37.80 | 00:00:00 | | 2001-11-28 | 413,600 | 37.50 | 37.50 | 36.97 | 37.40 | 00:00:00 | | 2001-11-29 | 435,100 | 37.20 | 37.30 | 36.54 | 37.00 | 00:00:00 | | 2001-11-30 | 711,900 | 37.20 | 37.25 | 36.50 | 36.86 | 00:00:00 | | 2001-12-03 | 726,200 | 36.55 | 36.85 | 36.00 | 36.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
