|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 939,800 | 27.89 | 28.99 | 27.85 | 28.62 | 00:00:00 | | 2002-11-15 | 791,700 | 28.60 | 29.00 | 27.86 | 28.71 | 00:00:00 | | 2002-11-18 | 673,900 | 28.81 | 29.22 | 28.52 | 28.74 | 00:00:00 | | 2002-11-19 | 898,000 | 28.50 | 29.28 | 28.45 | 29.03 | 00:00:00 | | 2002-11-20 | 1,095,100 | 29.08 | 30.15 | 28.79 | 30.05 | 00:00:00 | | 2002-11-21 | 926,500 | 30.29 | 31.23 | 30.24 | 31.23 | 00:00:00 | | 2002-11-22 | 871,900 | 31.21 | 31.41 | 30.58 | 30.77 | 00:00:00 | | 2002-11-25 | 1,132,200 | 30.90 | 31.26 | 30.30 | 30.87 | 00:00:00 | | 2002-11-26 | 934,600 | 30.50 | 30.60 | 29.60 | 29.77 | 00:00:00 | | 2002-11-27 | 685,700 | 29.81 | 30.99 | 29.55 | 30.99 | 00:00:00 | | 2002-11-29 | 256,300 | 30.90 | 31.33 | 30.84 | 31.07 | 00:00:00 | | 2002-12-02 | 1,091,900 | 31.55 | 32.20 | 31.30 | 31.37 | 00:00:00 | | 2002-12-03 | 561,400 | 31.37 | 31.37 | 30.30 | 30.36 | 00:00:00 | | 2002-12-04 | 814,100 | 30.20 | 30.49 | 29.56 | 30.17 | 00:00:00 | | 2002-12-05 | 542,300 | 30.20 | 30.37 | 29.65 | 29.76 | 00:00:00 | | 2002-12-06 | 726,500 | 29.15 | 29.80 | 29.15 | 29.45 | 00:00:00 | | 2002-12-09 | 572,300 | 29.45 | 29.48 | 28.63 | 28.67 | 00:00:00 | | 2002-12-10 | 802,600 | 28.73 | 29.19 | 28.55 | 29.08 | 00:00:00 | | 2002-12-11 | 520,200 | 29.00 | 29.43 | 28.76 | 29.19 | 00:00:00 | | 2002-12-12 | 594,900 | 29.10 | 29.35 | 28.95 | 29.11 | 00:00:00 | | 2002-12-13 | 514,700 | 28.70 | 28.99 | 28.50 | 28.59 | 00:00:00 | | 2002-12-16 | 622,100 | 28.59 | 29.55 | 28.50 | 29.34 | 00:00:00 | | 2002-12-17 | 551,700 | 29.10 | 29.43 | 28.85 | 29.00 | 00:00:00 | | 2002-12-18 | 515,900 | 28.91 | 28.95 | 28.35 | 28.67 | 00:00:00 | | 2002-12-19 | 626,300 | 28.15 | 28.96 | 28.15 | 28.51 | 00:00:00 | | 2002-12-20 | 915,700 | 28.63 | 29.33 | 28.62 | 29.33 | 00:00:00 | | 2002-12-23 | 600,100 | 29.15 | 29.43 | 28.86 | 29.25 | 00:00:00 | | 2002-12-24 | 321,200 | 29.10 | 29.44 | 28.75 | 29.03 | 00:00:00 | | 2002-12-26 | 416,100 | 29.04 | 30.00 | 29.04 | 29.22 | 00:00:00 | | 2002-12-27 | 313,500 | 29.21 | 29.22 | 28.52 | 28.58 | 00:00:00 | | 2002-12-30 | 679,200 | 28.70 | 28.91 | 28.28 | 28.77 | 00:00:00 | | 2002-12-31 | 731,500 | 28.70 | 29.45 | 28.52 | 29.16 | 00:00:00 | | 2003-01-02 | 513,600 | 29.28 | 30.99 | 29.19 | 30.46 | 00:00:00 | | 2003-01-03 | 418,700 | 30.43 | 30.54 | 30.09 | 30.37 | 00:00:00 | | 2003-01-06 | 642,200 | 30.35 | 31.43 | 30.35 | 31.21 | 00:00:00 | | 2003-01-07 | 520,600 | 31.21 | 31.25 | 30.67 | 30.88 | 00:00:00 | | 2003-01-08 | 441,800 | 30.88 | 30.88 | 30.10 | 30.15 | 00:00:00 | | 2003-01-09 | 641,000 | 30.17 | 31.05 | 30.17 | 31.01 | 00:00:00 | | 2003-01-10 | 817,400 | 30.40 | 31.11 | 30.27 | 30.64 | 00:00:00 | | 2003-01-13 | 465,500 | 30.75 | 31.01 | 30.24 | 30.44 | 00:00:00 | | 2003-01-14 | 412,300 | 30.53 | 30.75 | 30.20 | 30.65 | 00:00:00 | | 2003-01-15 | 557,800 | 30.55 | 30.60 | 29.65 | 30.02 | 00:00:00 | | 2003-01-16 | 384,500 | 30.06 | 30.20 | 29.71 | 29.94 | 00:00:00 | | 2003-01-17 | 467,100 | 29.93 | 29.93 | 29.14 | 29.49 | 00:00:00 | | 2003-01-21 | 2,779,100 | 29.35 | 29.35 | 26.99 | 27.94 | 00:00:00 | | 2003-01-22 | 1,064,700 | 27.55 | 27.65 | 26.87 | 27.07 | 00:00:00 | | 2003-01-23 | 732,300 | 27.17 | 28.00 | 27.12 | 27.89 | 00:00:00 | | 2003-01-24 | 971,900 | 27.70 | 27.91 | 26.90 | 27.00 | 00:00:00 | | 2003-01-27 | 1,241,600 | 26.55 | 27.01 | 26.20 | 26.56 | 00:00:00 | | 2003-01-28 | 3,715,800 | 26.56 | 26.56 | 23.60 | 25.74 | 00:00:00 | | 2003-01-29 | 1,401,500 | 25.74 | 26.60 | 25.45 | 26.25 | 00:00:00 | | 2003-01-30 | 1,278,200 | 26.33 | 26.43 | 25.52 | 25.59 | 00:00:00 | | 2003-01-31 | 1,143,300 | 25.25 | 26.41 | 24.99 | 26.17 | 00:00:00 | | 2003-02-03 | 829,400 | 26.18 | 26.52 | 25.67 | 25.80 | 00:00:00 | | 2003-02-04 | 1,029,800 | 25.60 | 25.60 | 24.91 | 25.48 | 00:00:00 | | 2003-02-05 | 755,200 | 25.70 | 26.30 | 25.46 | 25.66 | 00:00:00 | | 2003-02-06 | 1,062,200 | 25.49 | 25.81 | 25.22 | 25.39 | 00:00:00 | | 2003-02-07 | 514,700 | 25.51 | 25.74 | 25.01 | 25.11 | 00:00:00 | | 2003-02-10 | 663,700 | 25.20 | 25.45 | 24.92 | 25.34 | 00:00:00 | | 2003-02-11 | 1,031,700 | 25.40 | 25.73 | 24.79 | 24.91 | 00:00:00 | | 2003-02-12 | 777,800 | 24.89 | 25.10 | 24.54 | 24.65 | 00:00:00 | | 2003-02-13 | 744,200 | 24.71 | 24.87 | 24.27 | 24.72 | 00:00:00 | | 2003-02-14 | 816,500 | 24.71 | 25.28 | 24.64 | 25.24 | 00:00:00 | | 2003-02-18 | 900,100 | 25.35 | 26.38 | 25.30 | 26.28 | 00:00:00 | | 2003-02-19 | 405,900 | 26.22 | 26.23 | 25.59 | 25.88 | 00:00:00 | | 2003-02-20 | 432,700 | 25.92 | 25.98 | 25.62 | 25.74 | 00:00:00 | | 2003-02-21 | 408,300 | 25.85 | 26.22 | 25.33 | 26.20 | 00:00:00 | | 2003-02-24 | 526,200 | 26.15 | 26.16 | 25.51 | 25.51 | 00:00:00 | | 2003-02-25 | 426,400 | 25.51 | 25.69 | 24.89 | 25.63 | 00:00:00 | | 2003-02-26 | 466,200 | 25.61 | 25.65 | 25.13 | 25.22 | 00:00:00 | | 2003-02-27 | 589,100 | 25.22 | 25.70 | 24.94 | 25.58 | 00:00:00 | | 2003-02-28 | 508,400 | 25.56 | 26.01 | 25.46 | 25.52 | 00:00:00 | | 2003-03-03 | 547,400 | 25.86 | 26.03 | 25.35 | 25.42 | 00:00:00 | | 2003-03-04 | 659,500 | 25.42 | 25.42 | 24.50 | 24.60 | 00:00:00 | | 2003-03-05 | 582,400 | 24.61 | 25.07 | 24.53 | 24.97 | 00:00:00 | | 2003-03-06 | 574,200 | 24.95 | 25.03 | 24.41 | 24.50 | 00:00:00 | | 2003-03-07 | 804,700 | 24.35 | 25.05 | 24.07 | 24.71 | 00:00:00 | | 2003-03-10 | 613,000 | 24.60 | 24.60 | 23.76 | 23.79 | 00:00:00 | | 2003-03-11 | 721,000 | 23.99 | 24.33 | 23.35 | 23.40 | 00:00:00 | | 2003-03-12 | 990,100 | 23.43 | 23.75 | 22.85 | 23.35 | 00:00:00 | | 2003-03-13 | 1,086,900 | 24.00 | 24.27 | 23.58 | 24.22 | 00:00:00 | | 2003-03-14 | 1,211,500 | 24.23 | 24.38 | 23.79 | 24.06 | 00:00:00 | | 2003-03-17 | 1,080,700 | 23.99 | 25.30 | 23.70 | 25.27 | 00:00:00 | | 2003-03-18 | 845,500 | 25.27 | 25.60 | 24.96 | 25.47 | 00:00:00 | | 2003-03-19 | 596,300 | 25.38 | 25.60 | 25.07 | 25.42 | 00:00:00 | | 2003-03-20 | 930,600 | 25.35 | 25.43 | 24.64 | 25.10 | 00:00:00 | | 2003-03-21 | 1,369,300 | 25.20 | 25.94 | 25.05 | 25.94 | 00:00:00 | | 2003-03-24 | 698,300 | 25.51 | 25.55 | 24.52 | 24.63 | 00:00:00 | | 2003-03-25 | 742,000 | 24.63 | 25.01 | 24.51 | 24.99 | 00:00:00 | | 2003-03-26 | 1,046,400 | 24.91 | 25.04 | 24.66 | 24.74 | 00:00:00 | | 2003-03-27 | 576,100 | 24.74 | 24.87 | 24.20 | 24.67 | 00:00:00 | | 2003-03-28 | 908,700 | 24.53 | 25.03 | 24.36 | 24.69 | 00:00:00 | | 2003-03-31 | 890,500 | 24.40 | 24.54 | 24.19 | 24.22 | 00:00:00 | | 2003-04-01 | 868,200 | 24.34 | 24.50 | 24.20 | 24.42 | 00:00:00 | | 2003-04-02 | 1,131,400 | 24.70 | 24.94 | 24.47 | 24.88 | 00:00:00 | | 2003-04-03 | 1,143,500 | 24.92 | 25.00 | 24.54 | 24.85 | 00:00:00 | | 2003-04-04 | 808,100 | 24.85 | 24.92 | 24.35 | 24.42 | 00:00:00 | | 2003-04-07 | 909,200 | 24.90 | 25.27 | 24.63 | 24.69 | 00:00:00 | | 2003-04-08 | 644,400 | 24.65 | 24.65 | 24.20 | 24.50 | 00:00:00 | | 2003-04-09 | 687,800 | 24.50 | 24.82 | 24.04 | 24.12 | 00:00:00 | | 2003-04-10 | 910,300 | 24.12 | 24.37 | 23.91 | 24.03 | 00:00:00 | | 2003-04-11 | 829,800 | 24.25 | 25.30 | 23.78 | 23.89 | 00:00:00 | | 2003-04-14 | 1,231,400 | 23.89 | 24.00 | 23.77 | 23.86 | 00:00:00 | | 2003-04-15 | 1,184,000 | 23.86 | 24.31 | 23.83 | 24.14 | 00:00:00 | | 2003-04-16 | 783,600 | 24.35 | 24.79 | 24.05 | 24.05 | 00:00:00 | | 2003-04-17 | 3,057,100 | 25.46 | 28.17 | 25.46 | 27.83 | 00:00:00 | | 2003-04-21 | 971,800 | 27.97 | 28.19 | 27.41 | 27.62 | 00:00:00 | | 2003-04-22 | 963,800 | 27.62 | 28.50 | 27.11 | 28.34 | 00:00:00 | | 2003-04-23 | 870,600 | 28.42 | 28.42 | 28.09 | 28.12 | 00:00:00 | | 2003-04-24 | 668,700 | 28.09 | 28.11 | 27.25 | 27.79 | 00:00:00 | | 2003-04-25 | 533,000 | 27.62 | 27.66 | 27.20 | 27.35 | 00:00:00 | | 2003-04-28 | 711,300 | 27.50 | 28.55 | 27.32 | 28.31 | 00:00:00 | | 2003-04-29 | 1,134,900 | 28.52 | 28.92 | 28.23 | 28.74 | 00:00:00 | | 2003-04-30 | 1,183,500 | 28.55 | 28.94 | 28.42 | 28.74 | 00:00:00 | | 2003-05-01 | 579,800 | 28.59 | 28.73 | 28.15 | 28.47 | 00:00:00 | | 2003-05-02 | 871,200 | 28.43 | 29.36 | 28.43 | 29.34 | 00:00:00 | | 2003-05-05 | 625,300 | 29.34 | 29.50 | 28.90 | 29.18 | 00:00:00 | | 2003-05-06 | 784,600 | 29.13 | 29.47 | 29.00 | 29.27 | 00:00:00 | | 2003-05-07 | 666,500 | 29.27 | 29.31 | 28.73 | 29.08 | 00:00:00 | | 2003-05-08 | 523,400 | 28.83 | 29.00 | 28.46 | 28.61 | 00:00:00 | | 2003-05-09 | 633,600 | 28.61 | 29.45 | 28.61 | 29.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
