|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 633,600 | 28.61 | 29.45 | 28.61 | 29.41 | 00:00:00 | | 2003-05-12 | 581,200 | 29.35 | 29.99 | 29.31 | 29.85 | 00:00:00 | | 2003-05-13 | 589,800 | 29.70 | 29.83 | 29.40 | 29.52 | 00:00:00 | | 2003-05-14 | 541,700 | 29.68 | 29.75 | 29.17 | 29.39 | 00:00:00 | | 2003-05-15 | 1,152,000 | 29.76 | 30.04 | 29.68 | 29.73 | 00:00:00 | | 2003-05-16 | 622,400 | 29.74 | 29.77 | 29.28 | 29.74 | 00:00:00 | | 2003-05-19 | 1,018,300 | 29.65 | 29.74 | 28.79 | 28.91 | 00:00:00 | | 2003-05-20 | 1,280,100 | 29.00 | 29.35 | 28.91 | 29.18 | 00:00:00 | | 2003-05-21 | 905,700 | 29.17 | 29.50 | 29.08 | 29.37 | 00:00:00 | | 2003-05-22 | 553,900 | 29.43 | 29.78 | 29.33 | 29.60 | 00:00:00 | | 2003-05-23 | 569,900 | 29.62 | 29.80 | 29.28 | 29.72 | 00:00:00 | | 2003-05-27 | 988,100 | 29.65 | 30.31 | 29.50 | 30.17 | 00:00:00 | | 2003-05-28 | 817,700 | 29.88 | 30.05 | 29.75 | 29.88 | 00:00:00 | | 2003-05-29 | 1,470,200 | 29.88 | 30.04 | 29.43 | 29.75 | 00:00:00 | | 2003-05-30 | 1,382,900 | 29.78 | 30.34 | 29.78 | 30.31 | 00:00:00 | | 2003-06-02 | 1,401,900 | 30.45 | 31.04 | 30.26 | 30.60 | 00:00:00 | | 2003-06-03 | 1,028,700 | 30.63 | 30.84 | 30.37 | 30.80 | 00:00:00 | | 2003-06-04 | 2,351,800 | 31.50 | 32.75 | 31.27 | 32.58 | 00:00:00 | | 2003-06-05 | 1,462,800 | 32.30 | 33.47 | 32.22 | 33.42 | 00:00:00 | | 2003-06-06 | 1,714,300 | 33.95 | 34.70 | 33.68 | 33.81 | 00:00:00 | | 2003-06-09 | 1,236,700 | 33.70 | 33.76 | 32.41 | 32.60 | 00:00:00 | | 2003-06-10 | 1,082,400 | 32.80 | 33.07 | 32.33 | 32.51 | 00:00:00 | | 2003-06-11 | 1,350,700 | 32.57 | 32.57 | 32.05 | 32.38 | 00:00:00 | | 2003-06-12 | 1,068,800 | 32.57 | 32.74 | 32.18 | 32.40 | 00:00:00 | | 2003-06-13 | 644,300 | 32.41 | 32.41 | 31.59 | 31.73 | 00:00:00 | | 2003-06-16 | 1,287,400 | 31.80 | 32.74 | 31.74 | 32.74 | 00:00:00 | | 2003-06-17 | 748,900 | 32.74 | 32.90 | 32.33 | 32.77 | 00:00:00 | | 2003-06-18 | 875,600 | 32.82 | 33.10 | 32.46 | 32.73 | 00:00:00 | | 2003-06-19 | 1,312,300 | 32.77 | 32.81 | 31.62 | 31.69 | 00:00:00 | | 2003-06-20 | 1,049,200 | 31.69 | 31.93 | 31.38 | 31.60 | 00:00:00 | | 2003-06-23 | 622,900 | 31.50 | 31.60 | 30.90 | 31.10 | 00:00:00 | | 2003-06-24 | 570,200 | 31.25 | 31.37 | 30.83 | 31.01 | 00:00:00 | | 2003-06-25 | 1,311,500 | 30.68 | 31.18 | 30.19 | 30.24 | 00:00:00 | | 2003-06-26 | 714,400 | 30.17 | 30.57 | 30.11 | 30.52 | 00:00:00 | | 2003-06-27 | 849,100 | 30.50 | 30.57 | 29.79 | 30.05 | 00:00:00 | | 2003-06-30 | 753,300 | 30.09 | 30.32 | 29.70 | 29.96 | 00:00:00 | | 2003-07-01 | 848,300 | 29.96 | 30.17 | 29.17 | 30.06 | 00:00:00 | | 2003-07-02 | 798,500 | 30.06 | 30.90 | 30.06 | 30.86 | 00:00:00 | | 2003-07-03 | 405,400 | 30.71 | 31.04 | 30.33 | 30.60 | 00:00:00 | | 2003-07-07 | 607,400 | 30.80 | 31.70 | 30.80 | 31.33 | 00:00:00 | | 2003-07-08 | 813,500 | 31.10 | 31.66 | 31.10 | 31.61 | 00:00:00 | | 2003-07-09 | 888,700 | 31.48 | 31.91 | 31.26 | 31.30 | 00:00:00 | | 2003-07-10 | 699,100 | 31.31 | 31.40 | 30.76 | 31.03 | 00:00:00 | | 2003-07-11 | 618,800 | 31.23 | 31.80 | 31.23 | 31.68 | 00:00:00 | | 2003-07-14 | 900,200 | 32.00 | 32.70 | 32.00 | 32.25 | 00:00:00 | | 2003-07-15 | 718,500 | 32.44 | 32.50 | 31.69 | 31.99 | 00:00:00 | | 2003-07-16 | 730,600 | 32.15 | 32.20 | 31.60 | 31.95 | 00:00:00 | | 2003-07-17 | 1,491,800 | 31.85 | 32.50 | 31.65 | 32.27 | 00:00:00 | | 2003-07-18 | 1,823,400 | 32.75 | 34.80 | 32.75 | 34.53 | 00:00:00 | | 2003-07-21 | 1,386,900 | 34.28 | 34.29 | 33.73 | 33.74 | 00:00:00 | | 2003-07-22 | 996,300 | 34.05 | 34.70 | 33.96 | 34.56 | 00:00:00 | | 2003-07-23 | 1,193,100 | 34.57 | 35.04 | 34.11 | 34.94 | 00:00:00 | | 2003-07-24 | 1,547,000 | 35.05 | 36.31 | 34.95 | 35.50 | 00:00:00 | | 2003-07-25 | 1,268,000 | 35.50 | 36.53 | 34.93 | 36.41 | 00:00:00 | | 2003-07-28 | 1,199,300 | 36.41 | 36.41 | 35.59 | 35.72 | 00:00:00 | | 2003-07-29 | 843,200 | 35.74 | 36.12 | 35.34 | 35.77 | 00:00:00 | | 2003-07-30 | 669,300 | 35.95 | 36.16 | 35.50 | 35.89 | 00:00:00 | | 2003-07-31 | 1,011,200 | 35.95 | 37.20 | 35.95 | 36.61 | 00:00:00 | | 2003-08-01 | 691,300 | 36.55 | 36.87 | 35.99 | 36.70 | 00:00:00 | | 2003-08-04 | 1,008,100 | 36.55 | 36.55 | 35.62 | 35.97 | 00:00:00 | | 2003-08-05 | 765,000 | 36.00 | 36.04 | 35.26 | 35.38 | 00:00:00 | | 2003-08-06 | 805,500 | 35.35 | 35.40 | 34.63 | 34.83 | 00:00:00 | | 2003-08-07 | 1,090,600 | 35.20 | 36.10 | 34.94 | 35.83 | 00:00:00 | | 2003-08-08 | 721,300 | 35.94 | 36.20 | 35.79 | 36.20 | 00:00:00 | | 2003-08-11 | 701,500 | 36.26 | 36.69 | 36.11 | 36.34 | 00:00:00 | | 2003-08-12 | 1,198,900 | 36.34 | 37.10 | 36.16 | 37.05 | 00:00:00 | | 2003-08-13 | 662,600 | 37.15 | 37.36 | 36.89 | 37.00 | 00:00:00 | | 2003-08-14 | 1,045,400 | 37.03 | 38.10 | 36.93 | 37.99 | 00:00:00 | | 2003-08-15 | 450,500 | 37.95 | 38.04 | 37.36 | 37.58 | 00:00:00 | | 2003-08-18 | 905,500 | 37.80 | 38.09 | 37.60 | 38.01 | 00:00:00 | | 2003-08-19 | 860,400 | 38.04 | 38.29 | 37.95 | 38.08 | 00:00:00 | | 2003-08-20 | 853,100 | 38.09 | 38.14 | 37.88 | 37.97 | 00:00:00 | | 2003-08-21 | 736,100 | 38.22 | 38.45 | 37.80 | 38.29 | 00:00:00 | | 2003-08-22 | 958,000 | 38.40 | 38.79 | 37.90 | 37.99 | 00:00:00 | | 2003-08-25 | 742,500 | 37.88 | 37.99 | 37.34 | 37.80 | 00:00:00 | | 2003-08-26 | 835,100 | 37.40 | 37.47 | 37.05 | 37.39 | 00:00:00 | | 2003-08-27 | 566,700 | 37.20 | 37.74 | 37.17 | 37.61 | 00:00:00 | | 2003-08-28 | 539,800 | 37.62 | 37.66 | 36.80 | 37.48 | 00:00:00 | | 2003-08-29 | 573,600 | 37.60 | 38.05 | 37.52 | 38.02 | 00:00:00 | | 2003-09-02 | 983,600 | 38.17 | 38.48 | 37.53 | 38.26 | 00:00:00 | | 2003-09-03 | 1,415,000 | 38.23 | 38.71 | 38.22 | 38.22 | 00:00:00 | | 2003-09-04 | 1,176,500 | 38.08 | 38.25 | 37.40 | 38.06 | 00:00:00 | | 2003-09-05 | 1,049,000 | 38.00 | 38.28 | 37.75 | 37.92 | 00:00:00 | | 2003-09-08 | 648,700 | 37.79 | 38.00 | 37.55 | 37.79 | 00:00:00 | | 2003-09-09 | 430,700 | 37.75 | 37.80 | 37.36 | 37.42 | 00:00:00 | | 2003-09-10 | 794,100 | 37.27 | 37.27 | 36.21 | 36.28 | 00:00:00 | | 2003-09-11 | 715,000 | 36.53 | 36.85 | 36.40 | 36.52 | 00:00:00 | | 2003-09-12 | 528,000 | 36.30 | 36.54 | 35.95 | 36.50 | 00:00:00 | | 2003-09-15 | 554,300 | 36.55 | 36.55 | 36.05 | 36.12 | 00:00:00 | | 2003-09-16 | 415,300 | 36.25 | 36.89 | 36.25 | 36.85 | 00:00:00 | | 2003-09-17 | 620,900 | 36.83 | 36.98 | 36.41 | 36.65 | 00:00:00 | | 2003-09-18 | 652,600 | 36.80 | 37.40 | 36.63 | 37.15 | 00:00:00 | | 2003-09-19 | 416,500 | 37.22 | 37.37 | 36.93 | 37.17 | 00:00:00 | | 2003-09-22 | 680,300 | 36.95 | 36.95 | 36.25 | 36.71 | 00:00:00 | | 2003-09-23 | 577,100 | 36.70 | 37.15 | 36.66 | 37.02 | 00:00:00 | | 2003-09-24 | 1,226,700 | 37.04 | 37.10 | 35.85 | 35.90 | 00:00:00 | | 2003-09-25 | 874,300 | 36.00 | 36.10 | 35.38 | 35.41 | 00:00:00 | | 2003-09-26 | 936,000 | 35.41 | 35.88 | 35.22 | 35.63 | 00:00:00 | | 2003-09-29 | 752,300 | 35.63 | 36.23 | 35.47 | 36.04 | 00:00:00 | | 2003-09-30 | 855,000 | 35.70 | 35.74 | 34.81 | 35.37 | 00:00:00 | | 2003-10-01 | 1,033,600 | 35.39 | 36.18 | 35.22 | 36.18 | 00:00:00 | | 2003-10-02 | 742,800 | 36.18 | 36.80 | 36.09 | 36.57 | 00:00:00 | | 2003-10-03 | 1,467,500 | 37.10 | 38.12 | 37.10 | 37.52 | 00:00:00 | | 2003-10-06 | 584,400 | 37.48 | 38.10 | 37.45 | 37.77 | 00:00:00 | | 2003-10-07 | 782,700 | 37.15 | 38.05 | 37.07 | 37.99 | 00:00:00 | | 2003-10-08 | 1,002,300 | 37.99 | 38.36 | 37.91 | 38.23 | 00:00:00 | | 2003-10-09 | 1,045,300 | 38.39 | 38.79 | 38.27 | 38.39 | 00:00:00 | | 2003-10-10 | 795,000 | 38.45 | 38.49 | 38.11 | 38.39 | 00:00:00 | | 2003-10-13 | 572,900 | 38.75 | 38.99 | 38.40 | 38.68 | 00:00:00 | | 2003-10-14 | 645,500 | 38.85 | 38.85 | 38.33 | 38.60 | 00:00:00 | | 2003-10-15 | 1,257,900 | 38.60 | 39.58 | 38.58 | 39.50 | 00:00:00 | | 2003-10-16 | 736,600 | 39.35 | 39.78 | 39.23 | 39.49 | 00:00:00 | | 2003-10-17 | 725,100 | 39.80 | 39.90 | 38.51 | 38.81 | 00:00:00 | | 2003-10-20 | 877,400 | 39.09 | 39.67 | 39.01 | 39.58 | 00:00:00 | | 2003-10-21 | 715,800 | 39.65 | 39.73 | 39.31 | 39.36 | 00:00:00 | | 2003-10-22 | 675,800 | 39.11 | 39.18 | 38.61 | 38.74 | 00:00:00 | | 2003-10-23 | 927,400 | 38.63 | 38.64 | 38.01 | 38.30 | 00:00:00 | | 2003-10-24 | 790,800 | 38.12 | 38.66 | 38.01 | 38.62 | 00:00:00 | | 2003-10-27 | 832,400 | 38.75 | 39.12 | 38.75 | 38.90 | 00:00:00 | | 2003-10-28 | 934,400 | 39.15 | 39.27 | 38.89 | 39.22 | 00:00:00 | | 2003-10-29 | 910,100 | 39.10 | 39.14 | 38.88 | 38.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
