|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-10-29 | 910,100 | 39.10 | 39.14 | 38.88 | 38.91 | 00:00:00 | 2003-10-30 | 807,000 | 39.15 | 39.19 | 38.80 | 39.08 | 00:00:00 | 2003-10-31 | 1,206,500 | 39.23 | 39.42 | 38.89 | 39.02 | 00:00:00 | 2003-11-03 | 741,100 | 39.23 | 39.52 | 39.15 | 39.43 | 00:00:00 | 2003-11-04 | 1,027,200 | 39.15 | 39.69 | 39.04 | 39.58 | 00:00:00 | 2003-11-05 | 1,301,500 | 39.75 | 40.10 | 39.64 | 40.05 | 00:00:00 | 2003-11-06 | 984,300 | 40.45 | 40.45 | 39.60 | 40.08 | 00:00:00 | 2003-11-07 | 892,700 | 40.14 | 40.24 | 39.72 | 39.75 | 00:00:00 | 2003-11-10 | 534,200 | 39.85 | 39.95 | 39.09 | 39.18 | 00:00:00 | 2003-11-11 | 581,900 | 39.25 | 39.25 | 38.88 | 39.04 | 00:00:00 | 2003-11-12 | 515,000 | 39.02 | 39.36 | 38.98 | 39.34 | 00:00:00 | 2003-11-13 | 720,200 | 39.32 | 39.47 | 38.72 | 38.99 | 00:00:00 | 2003-11-14 | 478,300 | 38.91 | 39.20 | 38.38 | 38.54 | 00:00:00 | 2003-11-17 | 771,600 | 38.40 | 38.40 | 37.40 | 37.80 | 00:00:00 | 2003-11-18 | 744,700 | 38.07 | 38.12 | 37.19 | 37.23 | 00:00:00 | 2003-11-19 | 502,900 | 37.40 | 37.49 | 37.23 | 37.40 | 00:00:00 | 2003-11-20 | 626,700 | 37.30 | 37.41 | 37.03 | 37.08 | 00:00:00 | 2003-11-21 | 606,100 | 37.31 | 37.35 | 36.95 | 37.14 | 00:00:00 | 2003-11-24 | 879,000 | 37.30 | 37.49 | 37.04 | 37.45 | 00:00:00 | 2003-11-25 | 3,072,800 | 37.45 | 38.87 | 37.29 | 38.75 | 00:00:00 | 2003-11-26 | 1,062,900 | 38.80 | 38.80 | 38.00 | 38.24 | 00:00:00 | 2003-11-28 | 325,400 | 38.25 | 38.39 | 38.10 | 38.39 | 00:00:00 | 2003-12-01 | 1,038,200 | 38.66 | 38.74 | 38.25 | 38.50 | 00:00:00 | 2003-12-02 | 833,000 | 38.45 | 38.45 | 38.08 | 38.15 | 00:00:00 | 2003-12-03 | 983,400 | 38.30 | 38.47 | 37.95 | 38.02 | 00:00:00 | 2003-12-04 | 906,400 | 38.15 | 38.30 | 38.00 | 38.16 | 00:00:00 | 2003-12-05 | 653,100 | 38.00 | 38.02 | 37.73 | 37.77 | 00:00:00 | 2003-12-08 | 627,000 | 37.83 | 38.24 | 37.80 | 38.15 | 00:00:00 | 2003-12-09 | 745,800 | 38.30 | 38.43 | 38.00 | 38.07 | 00:00:00 | 2003-12-10 | 795,200 | 38.20 | 38.20 | 37.63 | 38.00 | 00:00:00 | 2003-12-11 | 1,490,200 | 38.10 | 38.31 | 38.05 | 38.18 | 00:00:00 | 2003-12-12 | 998,700 | 38.23 | 38.31 | 37.18 | 38.25 | 00:00:00 | 2003-12-15 | 781,000 | 38.70 | 38.70 | 37.75 | 37.80 | 00:00:00 | 2003-12-16 | 956,200 | 37.74 | 38.00 | 37.34 | 37.82 | 00:00:00 | 2003-12-17 | 1,172,800 | 37.84 | 37.96 | 37.45 | 37.69 | 00:00:00 | 2003-12-18 | 1,851,600 | 37.84 | 38.38 | 37.84 | 38.35 | 00:00:00 | 2003-12-19 | 1,756,400 | 38.40 | 38.55 | 38.19 | 38.36 | 00:00:00 | 2003-12-22 | 1,420,700 | 38.52 | 39.55 | 38.51 | 39.50 | 00:00:00 | 2003-12-23 | 661,600 | 39.50 | 39.75 | 39.34 | 39.45 | 00:00:00 | 2003-12-24 | 271,300 | 39.40 | 39.40 | 39.02 | 39.08 | 00:00:00 | 2003-12-26 | 117,900 | 39.20 | 39.27 | 39.05 | 39.07 | 00:00:00 | 2003-12-29 | 417,700 | 39.25 | 39.84 | 38.95 | 39.74 | 00:00:00 | 2003-12-30 | 370,600 | 39.55 | 39.79 | 39.45 | 39.61 | 00:00:00 | 2003-12-31 | 387,700 | 39.58 | 39.83 | 39.41 | 39.75 | 00:00:00 | 2004-01-02 | 705,900 | 39.75 | 40.05 | 39.34 | 39.43 | 00:00:00 | 2004-01-05 | 1,175,500 | 39.55 | 40.93 | 39.53 | 40.93 | 00:00:00 | 2004-01-06 | 758,700 | 40.67 | 40.74 | 40.33 | 40.44 | 00:00:00 | 2004-01-07 | 1,257,900 | 40.30 | 41.46 | 40.26 | 41.25 | 00:00:00 | 2004-01-08 | 1,566,800 | 41.27 | 42.41 | 41.17 | 42.29 | 00:00:00 | 2004-01-09 | 1,362,800 | 42.20 | 42.69 | 42.17 | 42.28 | 00:00:00 | 2004-01-12 | 860,000 | 42.10 | 42.25 | 42.01 | 42.15 | 00:00:00 | 2004-01-13 | 1,015,000 | 42.10 | 42.60 | 42.10 | 42.52 | 00:00:00 | 2004-01-14 | 2,096,700 | 42.67 | 44.13 | 42.67 | 44.02 | 00:00:00 | 2004-01-15 | 2,229,000 | 44.00 | 44.00 | 42.95 | 43.75 | 00:00:00 | 2004-01-16 | 1,541,900 | 43.80 | 43.87 | 43.28 | 43.74 | 00:00:00 | 2004-01-20 | 1,204,700 | 43.74 | 43.97 | 43.29 | 43.32 | 00:00:00 | 2004-01-21 | 1,181,500 | 43.40 | 43.40 | 42.90 | 43.17 | 00:00:00 | 2004-01-22 | 738,000 | 43.20 | 43.24 | 42.69 | 42.96 | 00:00:00 | 2004-01-23 | 1,125,400 | 42.98 | 43.68 | 42.95 | 43.43 | 00:00:00 | 2004-01-26 | 1,146,800 | 43.43 | 43.82 | 42.30 | 43.65 | 00:00:00 | 2004-01-27 | 2,592,800 | 42.00 | 42.25 | 41.01 | 41.90 | 00:00:00 | 2004-01-28 | 2,087,100 | 42.13 | 42.62 | 41.45 | 41.50 | 00:00:00 | 2004-01-29 | 1,169,300 | 41.60 | 41.69 | 40.10 | 40.65 | 00:00:00 | 2004-01-30 | 1,390,400 | 40.70 | 41.38 | 40.54 | 41.32 | 00:00:00 | 2004-02-02 | 1,039,100 | 41.70 | 41.81 | 40.71 | 41.12 | 00:00:00 | 2004-02-03 | 1,149,100 | 41.05 | 41.18 | 40.20 | 40.42 | 00:00:00 | 2004-02-04 | 1,379,000 | 40.20 | 40.62 | 39.49 | 39.62 | 00:00:00 | 2004-02-05 | 1,093,900 | 39.62 | 39.84 | 39.21 | 39.60 | 00:00:00 | 2004-02-06 | 1,249,600 | 39.79 | 40.74 | 39.77 | 40.31 | 00:00:00 | 2004-02-09 | 613,900 | 40.47 | 40.73 | 40.05 | 40.41 | 00:00:00 | 2004-02-10 | 861,400 | 40.31 | 40.54 | 39.85 | 40.54 | 00:00:00 | 2004-02-11 | 1,104,200 | 40.54 | 41.75 | 40.38 | 41.69 | 00:00:00 | 2004-02-12 | 622,900 | 41.46 | 41.52 | 41.13 | 41.34 | 00:00:00 | 2004-02-13 | 623,800 | 41.15 | 41.69 | 40.57 | 40.72 | 00:00:00 | 2004-02-17 | 598,900 | 41.17 | 41.40 | 40.77 | 41.08 | 00:00:00 | 2004-02-18 | 568,100 | 41.30 | 41.30 | 40.67 | 40.86 | 00:00:00 | 2004-02-19 | 770,900 | 40.90 | 41.50 | 40.64 | 40.68 | 00:00:00 | 2004-02-20 | 610,900 | 40.80 | 40.84 | 39.88 | 40.33 | 00:00:00 | 2004-02-23 | 919,600 | 40.73 | 40.80 | 39.59 | 39.75 | 00:00:00 | 2004-02-24 | 1,323,900 | 39.75 | 39.75 | 38.77 | 39.14 | 00:00:00 | 2004-02-25 | 796,500 | 39.16 | 39.44 | 39.00 | 39.23 | 00:00:00 | 2004-02-26 | 831,800 | 39.53 | 39.73 | 39.11 | 39.69 | 00:00:00 | 2004-02-27 | 984,700 | 39.68 | 39.78 | 38.98 | 39.19 | 00:00:00 | 2004-03-01 | 764,200 | 39.46 | 40.27 | 39.40 | 40.22 | 00:00:00 | 2004-03-02 | 720,800 | 40.22 | 40.72 | 39.89 | 40.00 | 00:00:00 | 2004-03-03 | 440,200 | 39.90 | 40.44 | 39.78 | 40.24 | 00:00:00 | 2004-03-04 | 348,100 | 40.37 | 40.45 | 39.96 | 40.08 | 00:00:00 | 2004-03-05 | 1,595,700 | 40.10 | 41.42 | 40.10 | 41.39 | 00:00:00 | 2004-03-08 | 618,700 | 41.39 | 41.55 | 40.33 | 40.33 | 00:00:00 | 2004-03-09 | 588,300 | 40.52 | 40.59 | 39.53 | 39.76 | 00:00:00 | 2004-03-10 | 1,211,600 | 39.90 | 39.99 | 37.80 | 37.88 | 00:00:00 | 2004-03-11 | 1,045,600 | 37.88 | 38.86 | 37.85 | 37.95 | 00:00:00 | 2004-03-12 | 1,042,400 | 38.25 | 39.45 | 38.21 | 39.15 | 00:00:00 | 2004-03-15 | 673,300 | 39.15 | 39.15 | 38.26 | 38.55 | 00:00:00 | 2004-03-16 | 778,300 | 38.80 | 39.10 | 38.80 | 38.90 | 00:00:00 | 2004-03-17 | 597,200 | 39.08 | 39.49 | 38.97 | 39.26 | 00:00:00 | 2004-03-18 | 635,700 | 39.02 | 39.27 | 38.05 | 38.70 | 00:00:00 | 2004-03-19 | 593,700 | 38.75 | 39.20 | 38.35 | 38.50 | 00:00:00 | 2004-03-22 | 794,800 | 38.15 | 38.30 | 37.02 | 37.67 | 00:00:00 | 2004-03-23 | 1,784,500 | 37.67 | 38.00 | 36.41 | 36.74 | 00:00:00 | 2004-03-24 | 774,300 | 36.90 | 37.40 | 36.48 | 36.95 | 00:00:00 | 2004-03-25 | 660,200 | 37.15 | 37.95 | 36.86 | 37.91 | 00:00:00 | 2004-03-26 | 1,030,700 | 37.60 | 38.05 | 37.35 | 37.53 | 00:00:00 | 2004-03-29 | 459,400 | 37.86 | 38.91 | 37.84 | 38.52 | 00:00:00 | 2004-03-30 | 811,200 | 38.35 | 39.28 | 38.15 | 39.04 | 00:00:00 | 2004-03-31 | 523,200 | 39.10 | 39.16 | 38.45 | 38.77 | 00:00:00 | 2004-04-01 | 499,700 | 38.85 | 39.48 | 38.70 | 39.14 | 00:00:00 | 2004-04-02 | 992,800 | 39.95 | 40.35 | 39.83 | 40.33 | 00:00:00 | 2004-04-05 | 404,400 | 40.27 | 40.85 | 40.22 | 40.73 | 00:00:00 | 2004-04-06 | 1,266,500 | 40.73 | 41.62 | 40.50 | 41.35 | 00:00:00 | 2004-04-07 | 561,600 | 41.37 | 41.43 | 40.68 | 40.90 | 00:00:00 | 2004-04-08 | 826,500 | 41.05 | 41.52 | 40.91 | 41.10 | 00:00:00 | 2004-04-12 | 330,400 | 41.24 | 41.56 | 41.09 | 41.25 | 00:00:00 | 2004-04-13 | 594,800 | 41.60 | 41.64 | 40.28 | 40.41 | 00:00:00 | 2004-04-14 | 619,300 | 40.26 | 41.33 | 40.26 | 41.04 | 00:00:00 | 2004-04-15 | 916,700 | 41.13 | 41.60 | 40.48 | 40.86 | 00:00:00 | 2004-04-16 | 1,051,300 | 40.82 | 40.82 | 40.30 | 40.33 | 00:00:00 | 2004-04-19 | 961,000 | 40.35 | 40.40 | 39.75 | 40.20 | 00:00:00 | 2004-04-20 | 904,100 | 40.90 | 40.97 | 40.00 | 40.31 | 00:00:00 | 2004-04-21 | 957,100 | 40.40 | 41.33 | 40.30 | 41.30 | 00:00:00 | 2004-04-22 | 919,000 | 41.15 | 42.39 | 41.01 | 42.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|