Dover Corp (NY: DOV )

189.11 -0.22 (-0.12%)

Official Closing Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	1,037,364	+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	778,672	-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	1,033,534	+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.