|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 495,000 | 44.75 | 44.94 | 43.63 | 43.88 | 00:00:00 | | 2000-01-04 | 271,600 | 43.88 | 44.00 | 42.94 | 43.06 | 00:00:00 | | 2000-01-05 | 626,300 | 42.94 | 43.69 | 42.94 | 43.25 | 00:00:00 | | 2000-01-06 | 669,400 | 43.00 | 44.25 | 43.00 | 43.44 | 00:00:00 | | 2000-01-07 | 1,172,300 | 43.50 | 44.75 | 43.31 | 44.63 | 00:00:00 | | 2000-01-10 | 593,800 | 44.75 | 45.81 | 44.75 | 45.56 | 00:00:00 | | 2000-01-11 | 447,500 | 45.44 | 46.56 | 45.13 | 45.75 | 00:00:00 | | 2000-01-12 | 280,500 | 45.75 | 46.50 | 45.50 | 46.19 | 00:00:00 | | 2000-01-13 | 319,500 | 46.19 | 46.44 | 45.69 | 45.69 | 00:00:00 | | 2000-01-14 | 651,400 | 45.44 | 45.94 | 45.13 | 45.31 | 00:00:00 | | 2000-01-18 | 1,043,600 | 45.44 | 46.13 | 45.25 | 45.75 | 00:00:00 | | 2000-01-19 | 1,030,900 | 45.88 | 46.31 | 45.69 | 45.81 | 00:00:00 | | 2000-01-20 | 1,064,200 | 46.50 | 47.00 | 44.69 | 44.75 | 00:00:00 | | 2000-01-21 | 560,200 | 45.25 | 45.31 | 43.88 | 44.38 | 00:00:00 | | 2000-01-24 | 553,800 | 44.50 | 44.88 | 42.88 | 43.31 | 00:00:00 | | 2000-01-25 | 714,800 | 43.19 | 43.69 | 42.00 | 43.31 | 00:00:00 | | 2000-01-26 | 550,300 | 43.44 | 43.63 | 42.25 | 42.88 | 00:00:00 | | 2000-01-27 | 414,400 | 43.13 | 43.19 | 41.81 | 42.06 | 00:00:00 | | 2000-01-28 | 599,400 | 42.13 | 42.19 | 40.88 | 41.00 | 00:00:00 | | 2000-01-31 | 805,500 | 41.00 | 41.00 | 39.88 | 40.31 | 00:00:00 | | 2000-02-01 | 504,100 | 40.31 | 40.88 | 39.88 | 40.63 | 00:00:00 | | 2000-02-02 | 673,300 | 40.75 | 41.19 | 40.44 | 40.69 | 00:00:00 | | 2000-02-03 | 453,300 | 40.63 | 40.88 | 40.19 | 40.69 | 00:00:00 | | 2000-02-04 | 1,388,600 | 40.56 | 41.25 | 40.13 | 40.69 | 00:00:00 | | 2000-02-07 | 727,500 | 40.75 | 41.19 | 40.38 | 40.81 | 00:00:00 | | 2000-02-08 | 748,100 | 40.81 | 40.81 | 40.00 | 40.06 | 00:00:00 | | 2000-02-09 | 892,800 | 40.19 | 40.38 | 38.63 | 39.38 | 00:00:00 | | 2000-02-10 | 442,800 | 39.38 | 39.38 | 39.00 | 39.19 | 00:00:00 | | 2000-02-11 | 623,800 | 39.19 | 39.19 | 38.00 | 38.44 | 00:00:00 | | 2000-02-14 | 405,900 | 39.00 | 39.38 | 38.50 | 38.63 | 00:00:00 | | 2000-02-15 | 595,000 | 38.81 | 39.19 | 38.25 | 38.94 | 00:00:00 | | 2000-02-16 | 371,400 | 39.00 | 39.44 | 38.38 | 38.94 | 00:00:00 | | 2000-02-17 | 438,300 | 39.00 | 39.13 | 38.31 | 38.75 | 00:00:00 | | 2000-02-18 | 543,100 | 38.00 | 38.25 | 37.56 | 37.94 | 00:00:00 | | 2000-02-22 | 341,100 | 38.00 | 39.19 | 38.00 | 38.50 | 00:00:00 | | 2000-02-23 | 460,500 | 38.31 | 39.19 | 37.75 | 38.44 | 00:00:00 | | 2000-02-24 | 630,600 | 38.19 | 38.19 | 36.56 | 38.00 | 00:00:00 | | 2000-02-25 | 701,600 | 37.81 | 38.25 | 36.63 | 37.13 | 00:00:00 | | 2000-02-28 | 723,000 | 37.69 | 38.25 | 37.13 | 37.31 | 00:00:00 | | 2000-02-29 | 792,000 | 37.06 | 38.56 | 36.06 | 38.56 | 00:00:00 | | 2000-03-01 | 668,900 | 38.56 | 38.56 | 37.44 | 38.25 | 00:00:00 | | 2000-03-02 | 933,000 | 38.38 | 39.56 | 38.38 | 39.00 | 00:00:00 | | 2000-03-03 | 730,200 | 39.50 | 42.13 | 39.50 | 41.75 | 00:00:00 | | 2000-03-06 | 679,700 | 41.63 | 42.25 | 41.00 | 41.75 | 00:00:00 | | 2000-03-07 | 842,500 | 41.75 | 42.44 | 40.25 | 40.75 | 00:00:00 | | 2000-03-08 | 642,800 | 40.69 | 40.69 | 40.13 | 40.38 | 00:00:00 | | 2000-03-09 | 645,500 | 40.31 | 41.44 | 39.63 | 41.38 | 00:00:00 | | 2000-03-10 | 571,900 | 41.75 | 42.81 | 41.13 | 41.75 | 00:00:00 | | 2000-03-13 | 540,300 | 40.00 | 41.31 | 40.00 | 41.00 | 00:00:00 | | 2000-03-14 | 488,800 | 40.88 | 41.94 | 40.25 | 40.31 | 00:00:00 | | 2000-03-15 | 523,900 | 40.13 | 43.13 | 39.75 | 42.31 | 00:00:00 | | 2000-03-16 | 923,100 | 42.50 | 44.31 | 41.44 | 44.31 | 00:00:00 | | 2000-03-17 | 810,300 | 45.25 | 46.88 | 44.56 | 44.88 | 00:00:00 | | 2000-03-20 | 859,400 | 45.00 | 46.25 | 43.94 | 45.69 | 00:00:00 | | 2000-03-21 | 409,500 | 45.56 | 46.88 | 45.31 | 46.31 | 00:00:00 | | 2000-03-22 | 1,392,000 | 48.75 | 48.75 | 46.44 | 46.94 | 00:00:00 | | 2000-03-23 | 584,100 | 46.81 | 47.31 | 45.31 | 46.69 | 00:00:00 | | 2000-03-24 | 597,700 | 46.69 | 47.31 | 45.94 | 46.00 | 00:00:00 | | 2000-03-27 | 351,300 | 46.00 | 46.38 | 45.50 | 46.06 | 00:00:00 | | 2000-03-28 | 669,400 | 46.00 | 47.56 | 45.50 | 46.19 | 00:00:00 | | 2000-03-29 | 472,000 | 46.06 | 47.31 | 45.75 | 47.13 | 00:00:00 | | 2000-03-30 | 581,400 | 47.00 | 48.06 | 46.75 | 47.94 | 00:00:00 | | 2000-03-31 | 730,200 | 47.94 | 48.25 | 47.63 | 47.88 | 00:00:00 | | 2000-04-03 | 554,800 | 47.94 | 48.13 | 46.88 | 47.94 | 00:00:00 | | 2000-04-04 | 747,200 | 47.94 | 50.13 | 47.13 | 49.94 | 00:00:00 | | 2000-04-05 | 731,400 | 50.06 | 50.06 | 48.00 | 49.56 | 00:00:00 | | 2000-04-06 | 390,300 | 49.81 | 50.69 | 49.75 | 50.25 | 00:00:00 | | 2000-04-07 | 1,151,600 | 50.25 | 51.50 | 49.56 | 50.06 | 00:00:00 | | 2000-04-10 | 565,900 | 50.06 | 51.25 | 49.56 | 51.00 | 00:00:00 | | 2000-04-11 | 1,506,400 | 51.50 | 53.19 | 51.50 | 52.50 | 00:00:00 | | 2000-04-12 | 1,215,300 | 52.56 | 53.00 | 51.94 | 52.25 | 00:00:00 | | 2000-04-13 | 1,220,500 | 52.25 | 54.38 | 52.06 | 53.00 | 00:00:00 | | 2000-04-14 | 815,200 | 52.50 | 52.50 | 50.50 | 51.06 | 00:00:00 | | 2000-04-17 | 911,400 | 51.06 | 51.75 | 50.00 | 50.50 | 00:00:00 | | 2000-04-18 | 728,900 | 50.25 | 50.75 | 49.63 | 50.25 | 00:00:00 | | 2000-04-19 | 472,300 | 50.25 | 51.69 | 49.94 | 50.38 | 00:00:00 | | 2000-04-20 | 343,800 | 50.00 | 50.56 | 49.63 | 50.56 | 00:00:00 | | 2000-04-24 | 854,800 | 50.31 | 53.00 | 50.31 | 53.00 | 00:00:00 | | 2000-04-25 | 921,600 | 53.63 | 53.94 | 53.06 | 53.81 | 00:00:00 | | 2000-04-26 | 518,000 | 53.81 | 53.94 | 53.00 | 53.00 | 00:00:00 | | 2000-04-27 | 912,300 | 52.00 | 52.81 | 50.50 | 51.44 | 00:00:00 | | 2000-04-28 | 617,300 | 50.56 | 51.13 | 50.19 | 50.81 | 00:00:00 | | 2000-05-01 | 762,000 | 50.94 | 53.13 | 50.94 | 53.00 | 00:00:00 | | 2000-05-02 | 482,700 | 53.00 | 53.00 | 51.50 | 52.19 | 00:00:00 | | 2000-05-03 | 920,900 | 51.94 | 52.50 | 51.31 | 51.63 | 00:00:00 | | 2000-05-04 | 361,300 | 51.50 | 52.75 | 51.06 | 51.94 | 00:00:00 | | 2000-05-05 | 373,800 | 52.00 | 52.38 | 51.31 | 52.00 | 00:00:00 | | 2000-05-08 | 484,100 | 51.63 | 52.13 | 51.19 | 51.75 | 00:00:00 | | 2000-05-09 | 333,600 | 51.88 | 52.50 | 50.31 | 51.00 | 00:00:00 | | 2000-05-10 | 273,000 | 51.00 | 51.50 | 49.81 | 49.88 | 00:00:00 | | 2000-05-11 | 343,600 | 50.19 | 51.19 | 49.88 | 50.56 | 00:00:00 | | 2000-05-12 | 270,000 | 50.56 | 51.69 | 50.38 | 51.38 | 00:00:00 | | 2000-05-15 | 510,500 | 51.38 | 52.13 | 51.19 | 51.50 | 00:00:00 | | 2000-05-16 | 657,200 | 51.75 | 52.56 | 51.50 | 52.44 | 00:00:00 | | 2000-05-17 | 373,600 | 52.38 | 53.19 | 52.00 | 53.00 | 00:00:00 | | 2000-05-18 | 311,200 | 52.75 | 53.56 | 52.50 | 53.06 | 00:00:00 | | 2000-05-19 | 502,500 | 52.81 | 53.00 | 51.00 | 51.00 | 00:00:00 | | 2000-05-22 | 273,900 | 51.50 | 51.50 | 50.13 | 50.44 | 00:00:00 | | 2000-05-23 | 332,200 | 50.44 | 50.56 | 49.38 | 49.75 | 00:00:00 | | 2000-05-24 | 525,300 | 49.69 | 50.19 | 49.13 | 49.88 | 00:00:00 | | 2000-05-25 | 382,700 | 50.00 | 50.44 | 48.88 | 49.19 | 00:00:00 | | 2000-05-26 | 313,300 | 49.19 | 49.44 | 48.25 | 48.44 | 00:00:00 | | 2000-05-30 | 273,900 | 48.63 | 49.63 | 48.38 | 49.44 | 00:00:00 | | 2000-05-31 | 871,400 | 49.44 | 49.50 | 46.19 | 46.50 | 00:00:00 | | 2000-06-01 | 1,065,300 | 46.63 | 48.81 | 46.63 | 48.81 | 00:00:00 | | 2000-06-02 | 612,700 | 49.50 | 50.06 | 49.44 | 49.88 | 00:00:00 | | 2000-06-05 | 448,900 | 49.63 | 49.88 | 49.31 | 49.63 | 00:00:00 | | 2000-06-06 | 416,600 | 49.69 | 50.31 | 49.63 | 50.31 | 00:00:00 | | 2000-06-07 | 707,800 | 50.19 | 50.50 | 49.06 | 49.06 | 00:00:00 | | 2000-06-08 | 280,300 | 49.25 | 49.69 | 49.00 | 49.13 | 00:00:00 | | 2000-06-09 | 407,800 | 49.25 | 49.94 | 49.25 | 49.75 | 00:00:00 | | 2000-06-12 | 630,600 | 49.25 | 49.50 | 47.75 | 47.97 | 00:00:00 | | 2000-06-13 | 389,800 | 48.13 | 49.13 | 48.00 | 48.88 | 00:00:00 | | 2000-06-14 | 575,200 | 49.00 | 49.25 | 48.19 | 48.63 | 00:00:00 | | 2000-06-15 | 490,300 | 48.63 | 48.69 | 47.88 | 48.00 | 00:00:00 | | 2000-06-16 | 864,400 | 46.19 | 47.25 | 46.19 | 47.06 | 00:00:00 | | 2000-06-19 | 1,101,200 | 46.25 | 46.31 | 44.63 | 45.75 | 00:00:00 | | 2000-06-20 | 1,612,200 | 45.88 | 45.88 | 43.81 | 43.94 | 00:00:00 | | 2000-06-21 | 969,700 | 43.94 | 45.63 | 43.94 | 45.06 | 00:00:00 | | 2000-06-22 | 453,400 | 44.81 | 45.63 | 44.69 | 45.31 | 00:00:00 | | 2000-06-23 | 391,400 | 45.19 | 45.50 | 43.75 | 43.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
