|
 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 | | 2002-05-28 | 441,100 | 36.70 | 36.85 | 36.09 | 36.65 | 00:00:00 | | 2002-05-29 | 537,300 | 36.70 | 36.95 | 35.46 | 35.55 | 00:00:00 | | 2002-05-30 | 600,400 | 35.50 | 35.70 | 34.86 | 35.24 | 00:00:00 | | 2002-05-31 | 656,300 | 35.20 | 36.10 | 35.20 | 35.59 | 00:00:00 | | 2002-06-03 | 577,200 | 35.59 | 35.80 | 34.78 | 34.87 | 00:00:00 | | 2002-06-04 | 517,700 | 34.78 | 34.95 | 34.05 | 34.58 | 00:00:00 | | 2002-06-05 | 578,300 | 34.48 | 35.55 | 34.43 | 35.23 | 00:00:00 | | 2002-06-06 | 417,300 | 35.25 | 35.31 | 34.29 | 34.29 | 00:00:00 | | 2002-06-07 | 613,500 | 34.05 | 35.00 | 33.61 | 34.79 | 00:00:00 | | 2002-06-10 | 336,000 | 34.79 | 35.14 | 34.56 | 34.72 | 00:00:00 | | 2002-06-11 | 622,300 | 34.95 | 35.80 | 34.34 | 34.49 | 00:00:00 | | 2002-06-12 | 661,700 | 34.49 | 34.67 | 33.93 | 34.50 | 00:00:00 | | 2002-06-13 | 806,100 | 34.55 | 34.76 | 33.90 | 34.00 | 00:00:00 | | 2002-06-14 | 804,100 | 34.05 | 34.05 | 32.78 | 33.43 | 00:00:00 | | 2002-06-17 | 418,200 | 33.55 | 34.59 | 33.55 | 34.45 | 00:00:00 | | 2002-06-18 | 462,800 | 34.45 | 35.00 | 34.01 | 34.29 | 00:00:00 | | 2002-06-19 | 484,100 | 34.29 | 34.90 | 34.03 | 34.15 | 00:00:00 | | 2002-06-20 | 564,200 | 34.05 | 34.50 | 33.71 | 33.85 | 00:00:00 | | 2002-06-21 | 860,100 | 33.80 | 34.21 | 33.42 | 33.63 | 00:00:00 | | 2002-06-24 | 639,600 | 33.63 | 34.18 | 33.12 | 34.01 | 00:00:00 | | 2002-06-25 | 589,400 | 34.15 | 34.70 | 33.52 | 33.62 | 00:00:00 | | 2002-06-26 | 1,399,800 | 33.63 | 33.63 | 33.11 | 33.42 | 00:00:00 | | 2002-06-27 | 507,700 | 33.67 | 34.25 | 33.31 | 34.25 | 00:00:00 | | 2002-06-28 | 619,900 | 34.00 | 35.09 | 34.00 | 35.00 | 00:00:00 | | 2002-07-01 | 596,000 | 34.95 | 35.00 | 33.53 | 33.53 | 00:00:00 | | 2002-07-02 | 815,300 | 33.50 | 33.58 | 33.03 | 33.14 | 00:00:00 | | 2002-07-03 | 753,000 | 33.17 | 33.40 | 32.13 | 32.90 | 00:00:00 | | 2002-07-05 | 523,000 | 33.20 | 34.50 | 33.13 | 34.21 | 00:00:00 | | 2002-07-08 | 567,800 | 34.21 | 34.30 | 33.59 | 33.74 | 00:00:00 | | 2002-07-09 | 1,315,300 | 33.75 | 34.64 | 33.75 | 33.88 | 00:00:00 | | 2002-07-10 | 863,800 | 34.00 | 34.25 | 33.21 | 33.26 | 00:00:00 | | 2002-07-11 | 987,300 | 33.27 | 33.56 | 32.70 | 33.48 | 00:00:00 | | 2002-07-12 | 1,305,900 | 33.60 | 34.49 | 33.25 | 33.41 | 00:00:00 | | 2002-07-15 | 1,429,700 | 33.21 | 33.25 | 31.60 | 32.95 | 00:00:00 | | 2002-07-16 | 810,300 | 32.48 | 32.95 | 31.70 | 32.15 | 00:00:00 | | 2002-07-17 | 546,900 | 32.50 | 34.20 | 32.14 | 32.23 | 00:00:00 | | 2002-07-18 | 793,000 | 32.40 | 32.75 | 31.18 | 31.19 | 00:00:00 | | 2002-07-19 | 1,209,900 | 30.50 | 31.40 | 29.96 | 30.07 | 00:00:00 | | 2002-07-22 | 915,800 | 30.20 | 30.87 | 29.28 | 29.53 | 00:00:00 | | 2002-07-23 | 1,232,300 | 29.49 | 29.94 | 28.56 | 28.57 | 00:00:00 | | 2002-07-24 | 1,166,700 | 28.10 | 30.22 | 27.65 | 30.20 | 00:00:00 | | 2002-07-25 | 932,500 | 30.18 | 30.19 | 28.61 | 29.65 | 00:00:00 | | 2002-07-26 | 694,600 | 29.65 | 30.00 | 28.92 | 29.49 | 00:00:00 | | 2002-07-29 | 1,713,300 | 29.70 | 30.40 | 29.55 | 30.30 | 00:00:00 | | 2002-07-30 | 1,220,800 | 30.10 | 30.11 | 29.36 | 29.80 | 00:00:00 | | 2002-07-31 | 822,100 | 29.66 | 29.81 | 29.06 | 29.35 | 00:00:00 | | 2002-08-01 | 803,200 | 29.30 | 29.57 | 28.19 | 28.88 | 00:00:00 | | 2002-08-02 | 661,200 | 28.86 | 28.90 | 27.50 | 27.51 | 00:00:00 | | 2002-08-05 | 920,400 | 27.50 | 27.70 | 26.30 | 26.45 | 00:00:00 | | 2002-08-06 | 505,600 | 26.90 | 28.15 | 26.80 | 27.55 | 00:00:00 | | 2002-08-07 | 563,700 | 27.55 | 28.15 | 26.95 | 27.89 | 00:00:00 | | 2002-08-08 | 812,000 | 28.30 | 28.51 | 27.57 | 28.30 | 00:00:00 | | 2002-08-09 | 597,900 | 28.28 | 28.73 | 27.54 | 28.43 | 00:00:00 | | 2002-08-12 | 573,500 | 28.44 | 28.65 | 27.90 | 28.56 | 00:00:00 | | 2002-08-13 | 717,400 | 28.56 | 28.80 | 28.00 | 28.21 | 00:00:00 | | 2002-08-14 | 613,600 | 28.22 | 28.75 | 27.61 | 28.74 | 00:00:00 | | 2002-08-15 | 674,700 | 28.99 | 29.34 | 28.47 | 28.85 | 00:00:00 | | 2002-08-16 | 430,800 | 28.85 | 29.16 | 28.35 | 28.85 | 00:00:00 | | 2002-08-19 | 685,900 | 29.00 | 29.33 | 28.80 | 29.25 | 00:00:00 | | 2002-08-20 | 362,600 | 29.05 | 29.10 | 28.63 | 28.84 | 00:00:00 | | 2002-08-21 | 629,800 | 29.00 | 29.30 | 28.50 | 29.10 | 00:00:00 | | 2002-08-22 | 839,400 | 29.10 | 29.53 | 28.98 | 29.38 | 00:00:00 | | 2002-08-23 | 487,800 | 29.02 | 29.22 | 28.79 | 28.80 | 00:00:00 | | 2002-08-26 | 294,300 | 29.00 | 29.15 | 28.38 | 28.97 | 00:00:00 | | 2002-08-27 | 529,300 | 29.10 | 29.79 | 29.02 | 29.21 | 00:00:00 | | 2002-08-28 | 700,800 | 29.07 | 29.32 | 28.90 | 29.17 | 00:00:00 | | 2002-08-29 | 516,100 | 29.10 | 29.30 | 28.57 | 28.87 | 00:00:00 | | 2002-08-30 | 495,800 | 29.05 | 29.29 | 28.60 | 28.73 | 00:00:00 | | 2002-09-03 | 1,655,400 | 28.70 | 28.70 | 27.00 | 27.33 | 00:00:00 | | 2002-09-04 | 808,100 | 27.36 | 27.90 | 27.02 | 27.75 | 00:00:00 | | 2002-09-05 | 723,500 | 27.22 | 27.96 | 26.76 | 27.75 | 00:00:00 | | 2002-09-06 | 517,400 | 28.10 | 28.51 | 27.74 | 28.33 | 00:00:00 | | 2002-09-09 | 651,500 | 28.28 | 28.75 | 27.85 | 28.61 | 00:00:00 | | 2002-09-10 | 373,900 | 28.56 | 28.85 | 28.40 | 28.83 | 00:00:00 | | 2002-09-11 | 252,000 | 29.04 | 29.26 | 28.80 | 28.85 | 00:00:00 | | 2002-09-12 | 699,800 | 28.45 | 28.88 | 28.10 | 28.28 | 00:00:00 | | 2002-09-13 | 894,600 | 28.05 | 28.05 | 27.45 | 27.60 | 00:00:00 | | 2002-09-16 | 625,300 | 27.73 | 27.73 | 27.07 | 27.19 | 00:00:00 | | 2002-09-17 | 1,124,800 | 27.44 | 27.68 | 26.81 | 27.22 | 00:00:00 | | 2002-09-18 | 778,800 | 27.05 | 27.11 | 26.37 | 26.86 | 00:00:00 | | 2002-09-19 | 627,200 | 26.70 | 26.92 | 26.25 | 26.44 | 00:00:00 | | 2002-09-20 | 790,600 | 26.40 | 26.85 | 26.31 | 26.71 | 00:00:00 | | 2002-09-23 | 945,300 | 26.68 | 26.74 | 25.90 | 26.51 | 00:00:00 | | 2002-09-24 | 2,014,800 | 25.30 | 25.65 | 24.40 | 24.66 | 00:00:00 | | 2002-09-25 | 1,414,700 | 24.75 | 25.48 | 24.45 | 25.27 | 00:00:00 | | 2002-09-26 | 1,605,700 | 25.50 | 27.39 | 25.29 | 26.80 | 00:00:00 | | 2002-09-27 | 911,000 | 26.75 | 26.76 | 25.35 | 25.38 | 00:00:00 | | 2002-09-30 | 825,000 | 25.15 | 25.74 | 24.65 | 25.38 | 00:00:00 | | 2002-10-01 | 805,600 | 25.50 | 26.35 | 24.94 | 26.30 | 00:00:00 | | 2002-10-02 | 829,000 | 26.30 | 26.60 | 24.82 | 25.31 | 00:00:00 | | 2002-10-03 | 701,800 | 25.48 | 26.19 | 25.44 | 25.72 | 00:00:00 | | 2002-10-04 | 1,135,200 | 26.25 | 26.28 | 25.20 | 25.45 | 00:00:00 | | 2002-10-07 | 687,000 | 25.75 | 25.88 | 24.93 | 25.13 | 00:00:00 | | 2002-10-08 | 1,226,500 | 25.25 | 26.05 | 25.17 | 25.57 | 00:00:00 | | 2002-10-09 | 949,100 | 25.47 | 25.53 | 23.91 | 23.91 | 00:00:00 | | 2002-10-10 | 1,169,300 | 23.76 | 25.01 | 23.54 | 24.84 | 00:00:00 | | 2002-10-11 | 1,250,300 | 25.05 | 26.18 | 25.00 | 25.84 | 00:00:00 | | 2002-10-14 | 708,600 | 25.30 | 25.62 | 25.05 | 25.30 | 00:00:00 | | 2002-10-15 | 1,471,000 | 26.00 | 26.83 | 25.50 | 26.72 | 00:00:00 | | 2002-10-16 | 425,300 | 26.72 | 27.10 | 25.56 | 25.63 | 00:00:00 | | 2002-10-17 | 653,000 | 26.70 | 26.91 | 26.45 | 26.83 | 00:00:00 | | 2002-10-18 | 751,400 | 26.70 | 26.75 | 25.82 | 26.39 | 00:00:00 | | 2002-10-21 | 911,500 | 26.39 | 28.40 | 25.96 | 28.40 | 00:00:00 | | 2002-10-22 | 1,547,500 | 27.80 | 28.10 | 26.27 | 26.43 | 00:00:00 | | 2002-10-23 | 1,590,700 | 26.39 | 26.40 | 25.58 | 25.92 | 00:00:00 | | 2002-10-24 | 1,222,900 | 25.92 | 26.17 | 25.31 | 25.39 | 00:00:00 | | 2002-10-25 | 1,462,600 | 25.25 | 25.62 | 24.85 | 25.62 | 00:00:00 | | 2002-10-28 | 1,173,700 | 25.70 | 25.85 | 24.95 | 25.11 | 00:00:00 | | 2002-10-29 | 1,263,900 | 25.03 | 25.12 | 23.75 | 24.35 | 00:00:00 | | 2002-10-30 | 1,531,300 | 24.10 | 25.08 | 24.09 | 24.63 | 00:00:00 | | 2002-10-31 | 1,199,000 | 24.64 | 25.35 | 24.64 | 25.08 | 00:00:00 | | 2002-11-01 | 725,000 | 25.08 | 25.46 | 24.58 | 25.35 | 00:00:00 | | 2002-11-04 | 1,392,900 | 25.70 | 27.22 | 25.68 | 26.13 | 00:00:00 | | 2002-11-05 | 912,300 | 26.10 | 26.60 | 26.01 | 26.60 | 00:00:00 | | 2002-11-06 | 1,146,200 | 26.92 | 27.18 | 26.39 | 27.03 | 00:00:00 | | 2002-11-07 | 1,068,700 | 27.03 | 27.35 | 26.74 | 26.89 | 00:00:00 | | 2002-11-08 | 794,700 | 26.89 | 27.44 | 26.10 | 26.62 | 00:00:00 | | 2002-11-11 | 370,900 | 26.40 | 26.44 | 25.51 | 25.66 | 00:00:00 | | 2002-11-12 | 1,006,100 | 25.68 | 27.17 | 25.68 | 26.86 | 00:00:00 | | 2002-11-13 | 1,309,200 | 26.86 | 27.88 | 26.52 | 27.65 | 00:00:00 | | 2002-11-14 | 939,800 | 27.89 | 28.99 | 27.85 | 28.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
