|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 726,200 | 36.55 | 36.85 | 36.00 | 36.68 | 00:00:00 | | 2001-12-04 | 637,500 | 36.68 | 37.48 | 36.68 | 37.43 | 00:00:00 | | 2001-12-05 | 792,000 | 37.47 | 38.65 | 37.45 | 38.55 | 00:00:00 | | 2001-12-06 | 440,200 | 38.55 | 39.00 | 38.32 | 38.75 | 00:00:00 | | 2001-12-07 | 407,400 | 39.00 | 39.00 | 37.90 | 38.72 | 00:00:00 | | 2001-12-10 | 472,500 | 38.60 | 38.60 | 37.30 | 37.55 | 00:00:00 | | 2001-12-11 | 317,300 | 37.55 | 38.50 | 37.50 | 37.87 | 00:00:00 | | 2001-12-12 | 387,500 | 37.62 | 37.90 | 37.30 | 37.61 | 00:00:00 | | 2001-12-13 | 388,700 | 37.61 | 37.65 | 36.70 | 36.80 | 00:00:00 | | 2001-12-14 | 586,900 | 36.30 | 36.75 | 35.90 | 36.46 | 00:00:00 | | 2001-12-17 | 295,500 | 36.80 | 37.50 | 36.65 | 37.35 | 00:00:00 | | 2001-12-18 | 337,800 | 37.75 | 38.00 | 37.64 | 37.96 | 00:00:00 | | 2001-12-19 | 546,900 | 37.96 | 38.26 | 37.51 | 38.24 | 00:00:00 | | 2001-12-20 | 559,500 | 38.05 | 38.50 | 37.27 | 37.42 | 00:00:00 | | 2001-12-21 | 867,900 | 37.22 | 37.45 | 36.70 | 36.95 | 00:00:00 | | 2001-12-24 | 238,700 | 36.85 | 37.11 | 36.85 | 36.99 | 00:00:00 | | 2001-12-26 | 479,600 | 37.05 | 37.10 | 36.80 | 36.92 | 00:00:00 | | 2001-12-27 | 551,500 | 37.00 | 37.00 | 36.83 | 37.00 | 00:00:00 | | 2001-12-28 | 815,100 | 37.00 | 37.22 | 36.76 | 37.04 | 00:00:00 | | 2001-12-31 | 538,900 | 37.05 | 37.43 | 36.90 | 37.07 | 00:00:00 | | 2002-01-02 | 685,500 | 37.10 | 37.24 | 36.43 | 37.06 | 00:00:00 | | 2002-01-03 | 663,200 | 37.11 | 37.90 | 37.05 | 37.74 | 00:00:00 | | 2002-01-04 | 884,500 | 37.90 | 38.72 | 37.90 | 38.62 | 00:00:00 | | 2002-01-07 | 711,100 | 38.75 | 38.99 | 38.32 | 38.36 | 00:00:00 | | 2002-01-08 | 654,500 | 38.30 | 38.50 | 37.10 | 37.50 | 00:00:00 | | 2002-01-09 | 499,900 | 37.60 | 38.30 | 37.51 | 37.60 | 00:00:00 | | 2002-01-10 | 454,700 | 37.60 | 37.60 | 36.40 | 36.87 | 00:00:00 | | 2002-01-11 | 364,700 | 36.95 | 37.23 | 36.60 | 36.63 | 00:00:00 | | 2002-01-14 | 330,700 | 36.70 | 36.81 | 36.01 | 36.02 | 00:00:00 | | 2002-01-15 | 635,800 | 36.05 | 36.24 | 35.40 | 35.50 | 00:00:00 | | 2002-01-16 | 549,800 | 35.41 | 35.42 | 34.35 | 34.35 | 00:00:00 | | 2002-01-17 | 696,200 | 34.40 | 35.14 | 34.40 | 35.02 | 00:00:00 | | 2002-01-18 | 346,200 | 35.02 | 35.35 | 34.90 | 34.97 | 00:00:00 | | 2002-01-22 | 1,390,200 | 37.00 | 37.00 | 35.20 | 35.30 | 00:00:00 | | 2002-01-23 | 721,800 | 35.39 | 36.48 | 34.96 | 36.20 | 00:00:00 | | 2002-01-24 | 577,000 | 36.45 | 36.91 | 36.40 | 36.70 | 00:00:00 | | 2002-01-25 | 518,400 | 36.77 | 37.72 | 36.55 | 37.38 | 00:00:00 | | 2002-01-28 | 444,200 | 37.48 | 37.99 | 37.40 | 37.77 | 00:00:00 | | 2002-01-29 | 886,800 | 37.78 | 38.07 | 36.93 | 37.25 | 00:00:00 | | 2002-01-30 | 779,300 | 36.92 | 37.80 | 36.50 | 37.80 | 00:00:00 | | 2002-01-31 | 826,000 | 37.80 | 38.19 | 37.48 | 38.19 | 00:00:00 | | 2002-02-01 | 507,900 | 38.10 | 38.10 | 37.85 | 38.00 | 00:00:00 | | 2002-02-04 | 1,037,500 | 37.85 | 38.08 | 37.26 | 37.30 | 00:00:00 | | 2002-02-05 | 617,700 | 37.25 | 37.63 | 36.75 | 37.24 | 00:00:00 | | 2002-02-06 | 774,700 | 37.30 | 37.60 | 36.75 | 36.90 | 00:00:00 | | 2002-02-07 | 501,600 | 36.95 | 37.20 | 36.40 | 36.75 | 00:00:00 | | 2002-02-08 | 566,500 | 37.00 | 37.66 | 36.95 | 37.37 | 00:00:00 | | 2002-02-11 | 683,700 | 37.38 | 38.01 | 37.28 | 37.98 | 00:00:00 | | 2002-02-12 | 501,900 | 37.85 | 37.85 | 37.20 | 37.59 | 00:00:00 | | 2002-02-13 | 646,000 | 37.80 | 38.10 | 37.74 | 38.01 | 00:00:00 | | 2002-02-14 | 474,600 | 38.20 | 38.64 | 37.58 | 37.82 | 00:00:00 | | 2002-02-15 | 637,700 | 38.00 | 38.50 | 37.60 | 38.37 | 00:00:00 | | 2002-02-19 | 1,215,900 | 38.50 | 39.43 | 38.05 | 39.00 | 00:00:00 | | 2002-02-20 | 1,245,700 | 39.00 | 39.10 | 38.75 | 39.08 | 00:00:00 | | 2002-02-21 | 1,099,600 | 39.12 | 39.25 | 38.49 | 38.49 | 00:00:00 | | 2002-02-22 | 578,000 | 38.74 | 39.19 | 38.35 | 38.71 | 00:00:00 | | 2002-02-25 | 796,800 | 38.85 | 39.70 | 38.84 | 39.63 | 00:00:00 | | 2002-02-26 | 795,000 | 39.30 | 40.01 | 39.00 | 39.76 | 00:00:00 | | 2002-02-27 | 781,300 | 39.70 | 39.98 | 39.05 | 39.34 | 00:00:00 | | 2002-02-28 | 940,900 | 39.50 | 39.98 | 38.96 | 39.57 | 00:00:00 | | 2002-03-01 | 785,200 | 39.60 | 40.16 | 39.59 | 39.99 | 00:00:00 | | 2002-03-04 | 1,433,500 | 40.05 | 41.30 | 40.00 | 41.23 | 00:00:00 | | 2002-03-05 | 1,077,100 | 41.15 | 41.80 | 41.08 | 41.52 | 00:00:00 | | 2002-03-06 | 684,000 | 41.70 | 42.06 | 41.52 | 42.06 | 00:00:00 | | 2002-03-07 | 261,100 | 42.10 | 42.10 | 41.44 | 41.86 | 00:00:00 | | 2002-03-08 | 493,600 | 42.00 | 42.66 | 41.77 | 41.93 | 00:00:00 | | 2002-03-11 | 694,200 | 42.50 | 42.70 | 41.95 | 42.40 | 00:00:00 | | 2002-03-12 | 744,200 | 42.40 | 42.98 | 42.00 | 42.76 | 00:00:00 | | 2002-03-13 | 789,300 | 42.80 | 42.85 | 42.35 | 42.83 | 00:00:00 | | 2002-03-14 | 719,100 | 43.04 | 43.20 | 42.63 | 42.64 | 00:00:00 | | 2002-03-15 | 861,400 | 43.05 | 43.20 | 42.40 | 42.57 | 00:00:00 | | 2002-03-18 | 555,100 | 42.45 | 43.04 | 42.45 | 42.75 | 00:00:00 | | 2002-03-19 | 828,200 | 42.75 | 43.47 | 42.75 | 43.31 | 00:00:00 | | 2002-03-20 | 530,000 | 43.31 | 43.55 | 42.98 | 43.04 | 00:00:00 | | 2002-03-21 | 782,100 | 42.95 | 42.95 | 41.61 | 41.95 | 00:00:00 | | 2002-03-22 | 399,300 | 41.80 | 42.06 | 41.08 | 41.93 | 00:00:00 | | 2002-03-25 | 358,000 | 42.04 | 42.04 | 40.90 | 40.95 | 00:00:00 | | 2002-03-26 | 832,700 | 40.80 | 41.31 | 40.80 | 41.09 | 00:00:00 | | 2002-03-27 | 680,200 | 41.09 | 41.25 | 40.70 | 40.98 | 00:00:00 | | 2002-03-28 | 468,600 | 41.00 | 41.49 | 40.80 | 41.00 | 00:00:00 | | 2002-04-01 | 267,100 | 40.85 | 41.19 | 40.44 | 40.98 | 00:00:00 | | 2002-04-02 | 764,700 | 40.78 | 40.78 | 40.10 | 40.21 | 00:00:00 | | 2002-04-03 | 738,000 | 40.37 | 40.38 | 39.00 | 39.15 | 00:00:00 | | 2002-04-04 | 486,200 | 39.45 | 39.75 | 39.20 | 39.70 | 00:00:00 | | 2002-04-05 | 461,800 | 39.90 | 40.66 | 39.87 | 40.26 | 00:00:00 | | 2002-04-08 | 529,200 | 40.26 | 40.43 | 39.72 | 40.27 | 00:00:00 | | 2002-04-09 | 600,500 | 40.65 | 41.00 | 40.55 | 40.93 | 00:00:00 | | 2002-04-10 | 956,600 | 40.98 | 41.18 | 40.15 | 40.75 | 00:00:00 | | 2002-04-11 | 687,700 | 40.55 | 40.73 | 39.57 | 39.61 | 00:00:00 | | 2002-04-12 | 638,100 | 39.77 | 40.05 | 38.90 | 40.02 | 00:00:00 | | 2002-04-15 | 411,800 | 40.04 | 40.23 | 39.20 | 39.67 | 00:00:00 | | 2002-04-16 | 2,118,700 | 38.25 | 40.33 | 38.25 | 40.31 | 00:00:00 | | 2002-04-17 | 1,269,100 | 39.90 | 39.99 | 39.15 | 39.76 | 00:00:00 | | 2002-04-18 | 814,700 | 39.76 | 39.76 | 39.30 | 39.58 | 00:00:00 | | 2002-04-19 | 1,013,000 | 39.50 | 39.77 | 39.40 | 39.70 | 00:00:00 | | 2002-04-22 | 610,700 | 39.70 | 39.70 | 38.62 | 38.78 | 00:00:00 | | 2002-04-23 | 1,135,300 | 38.79 | 38.88 | 38.00 | 38.26 | 00:00:00 | | 2002-04-24 | 508,700 | 38.80 | 38.80 | 38.20 | 38.35 | 00:00:00 | | 2002-04-25 | 633,300 | 38.10 | 38.23 | 37.40 | 38.08 | 00:00:00 | | 2002-04-26 | 768,100 | 38.25 | 38.53 | 37.85 | 38.01 | 00:00:00 | | 2002-04-29 | 561,600 | 38.06 | 38.06 | 36.88 | 37.02 | 00:00:00 | | 2002-04-30 | 1,004,300 | 36.85 | 37.59 | 36.75 | 37.26 | 00:00:00 | | 2002-05-01 | 571,300 | 37.01 | 37.54 | 35.85 | 37.42 | 00:00:00 | | 2002-05-02 | 482,900 | 37.42 | 38.10 | 37.42 | 37.83 | 00:00:00 | | 2002-05-03 | 788,600 | 37.90 | 38.25 | 36.74 | 37.22 | 00:00:00 | | 2002-05-06 | 448,300 | 37.10 | 37.10 | 35.94 | 36.00 | 00:00:00 | | 2002-05-07 | 1,024,200 | 35.85 | 36.22 | 35.70 | 35.79 | 00:00:00 | | 2002-05-08 | 806,800 | 36.50 | 38.15 | 36.48 | 37.99 | 00:00:00 | | 2002-05-09 | 359,400 | 37.80 | 37.90 | 37.09 | 37.17 | 00:00:00 | | 2002-05-10 | 523,500 | 37.42 | 37.42 | 36.23 | 36.34 | 00:00:00 | | 2002-05-13 | 387,400 | 36.70 | 37.00 | 36.23 | 36.95 | 00:00:00 | | 2002-05-14 | 665,500 | 37.20 | 38.30 | 37.19 | 38.07 | 00:00:00 | | 2002-05-15 | 776,300 | 38.06 | 39.20 | 38.01 | 38.81 | 00:00:00 | | 2002-05-16 | 360,100 | 39.00 | 39.10 | 38.40 | 38.57 | 00:00:00 | | 2002-05-17 | 375,000 | 38.45 | 38.86 | 38.45 | 38.75 | 00:00:00 | | 2002-05-20 | 291,900 | 38.77 | 38.77 | 37.79 | 38.25 | 00:00:00 | | 2002-05-21 | 391,200 | 38.25 | 39.49 | 37.37 | 37.69 | 00:00:00 | | 2002-05-22 | 440,700 | 37.69 | 37.70 | 36.97 | 37.59 | 00:00:00 | | 2002-05-23 | 733,500 | 37.34 | 37.55 | 36.30 | 37.00 | 00:00:00 | | 2002-05-24 | 497,200 | 36.38 | 36.94 | 36.10 | 36.77 | 00:00:00 | | 2002-05-28 | 441,100 | 36.70 | 36.85 | 36.09 | 36.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
