Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	202.03	203.66	200.56	201.18	678,655	-0.91(-0.45%)
Nov 14, 2024	203.55	204.15	201.91	202.09	494,737	-1.90(-0.93%)
Nov 13, 2024	201.61	204.93	201.24	203.99	533,449	+1.64(+0.81%)
Nov 12, 2024	204.51	204.89	201.76	202.35	501,399	-2.23(-1.09%)
Nov 11, 2024	202.42	204.93	202.42	204.58	526,221	+3.08(+1.53%)
Nov 08, 2024	201.35	203.87	200.74	201.50	993,284	-0.26(-0.13%)
Nov 07, 2024	202.83	202.83	200.50	201.76	749,579	-0.80(-0.39%)
Nov 06, 2024	200.52	204.06	200.10	202.56	1,251,994	+10.41(+5.42%)
Nov 05, 2024	188.95	192.24	188.72	192.15	486,575	+2.99(+1.58%)
Nov 04, 2024	188.94	191.75	188.54	189.16	523,374	+0.05(+0.03%)
Nov 01, 2024	189.72	191.60	188.84	189.11	606,480	-0.22(-0.12%)
Oct 31, 2024	191.97	192.90	189.18	189.33	881,641	-3.66(-1.90%)
Oct 30, 2024	191.72	194.32	191.11	192.99	889,184	+1.15(+0.60%)
Oct 29, 2024	191.05	192.18	189.09	191.84	830,695	-0.62(-0.32%)
Oct 28, 2024	188.68	192.49	188.68	192.46	1,385,258	+5.48(+2.93%)
Oct 25, 2024	188.39	189.33	185.76	186.98	1,238,473	+2.20(+1.19%)
Oct 24, 2024	185.96	189.84	183.01	184.78	2,620,516	-6.90(-3.60%)
Oct 23, 2024	191.17	192.75	190.54	191.68	1,037,384	+0.28(+0.15%)
Oct 22, 2024	192.12	192.40	190.20	191.40	754,424	-1.34(-0.70%)
Oct 21, 2024	194.26	194.50	192.28	192.74	601,948	-1.64(-0.84%)
Oct 18, 2024	195.38	195.60	193.46	194.38	985,543	-0.50(-0.26%)
Oct 17, 2024	194.56	195.68	193.64	194.88	879,130	+2.09(+1.08%)
Oct 16, 2024	190.71	194.11	190.52	192.79	750,270	+1.51(+0.79%)
Oct 15, 2024	193.90	194.43	191.07	191.28	585,255	-2.45(-1.26%)
Oct 14, 2024	190.89	193.91	190.30	193.73	908,615	+3.04(+1.59%)
Oct 11, 2024	186.43	191.28	186.06	190.69	1,497,520	+4.07(+2.18%)
Oct 10, 2024	186.08	187.39	185.00	186.62	1,856,714	+0.54(+0.29%)
Oct 09, 2024	185.52	187.81	185.00	186.08	1,330,114	-1.08(-0.58%)
Oct 08, 2024	187.47	188.20	185.95	187.16	876,439	-0.37(-0.20%)
Oct 07, 2024	188.01	189.00	186.77	187.53	800,144	-1.38(-0.73%)
Oct 04, 2024	191.73	191.73	187.46	188.91	778,679	-0.73(-0.38%)
Oct 03, 2024	189.73	190.11	188.40	189.64	699,517	-0.63(-0.33%)
Oct 02, 2024	189.23	191.02	188.75	190.27	1,032,388	-0.14(-0.07%)
Oct 01, 2024	191.68	192.46	188.91	190.41	557,673	-1.33(-0.69%)
Sep 30, 2024	191.88	192.35	189.80	191.74	521,938	-1.04(-0.54%)
Sep 27, 2024	193.62	194.75	192.42	192.78	636,686	-0.25(-0.13%)
Sep 26, 2024	191.75	193.14	190.16	193.03	945,526	+2.81(+1.48%)
Sep 25, 2024	193.53	193.85	189.96	190.22	570,833	-2.41(-1.25%)
Sep 24, 2024	192.18	193.12	191.30	192.63	585,598	+1.60(+0.84%)
Sep 23, 2024	189.84	191.40	189.04	191.03	643,966	+1.91(+1.01%)
Sep 20, 2024	189.58	190.97	188.36	189.12	1,622,279	-2.06(-1.08%)
Sep 19, 2024	189.40	192.04	188.38	191.18	1,090,223	+5.25(+2.82%)
Sep 18, 2024	188.23	189.19	185.24	185.93	1,265,911	-2.42(-1.28%)
Sep 17, 2024	187.75	190.46	187.11	188.35	990,566	+1.58(+0.85%)
Sep 16, 2024	186.19	187.90	185.44	186.77	1,033,784	+1.71(+0.92%)
Sep 13, 2024	187.35	188.23	184.92	185.06	1,185,166	-1.62(-0.87%)
Sep 12, 2024	183.80	186.71	181.84	186.68	907,230	+3.52(+1.92%)
Sep 11, 2024	180.66	183.44	176.62	183.16	1,205,101	+1.71(+0.94%)
Sep 10, 2024	179.30	181.58	177.65	181.45	831,194	+2.56(+1.43%)
Sep 09, 2024	176.90	179.34	176.06	178.89	861,220	+3.51(+2.00%)
Sep 06, 2024	175.40	177.28	174.21	175.38	1,175,621	+0.33(+0.19%)
Sep 05, 2024	176.16	176.86	173.31	175.05	1,216,274	-1.34(-0.76%)
Sep 04, 2024	180.16	180.41	175.42	176.39	1,191,899	-3.86(-2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Daily Courier: Single Column

Daily Courier

Dover Corp (NY: DOV )

Historical Prices

Contact us

Sections

Services

Search