Dover Corp (NY: DOV )

115.38 USD +0.04 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 113.94 115.84 112.90 115.38 694,182 +0.04(+0.03%)
Sep 16, 2020 114.76 116.37 113.68 115.34 558,491 +1.36(+1.19%)
Sep 15, 2020 114.00 114.83 113.22 113.98 668,066 +0.29(+0.26%)
Sep 14, 2020 113.80 114.54 112.91 113.69 716,524 +0.89(+0.79%)
Sep 11, 2020 111.11 113.38 111.07 112.80 562,000 +1.92(+1.73%)
Sep 10, 2020 111.52 112.51 110.81 110.88 1,026,323 -0.63(-0.56%)
Sep 09, 2020 109.18 112.57 108.86 111.51 797,100 +3.37(+3.12%)
Sep 08, 2020 108.79 110.01 107.55 108.14 740,545 -1.48(-1.35%)
Sep 04, 2020 111.24 111.29 108.59 109.62 603,300 -0.13(-0.12%)
Sep 03, 2020 113.09 113.81 108.57 109.75 575,499 -3.65(-3.22%)
Sep 02, 2020 111.65 113.95 110.84 113.40 651,617 +1.98(+1.78%)
Sep 01, 2020 109.33 111.54 108.86 111.42 493,089 +1.58(+1.44%)
Aug 31, 2020 111.00 111.17 109.41 109.84 699,536 -1.54(-1.38%)
Aug 28, 2020 111.16 111.67 110.23 111.38 398,500 -0.14(-0.13%)
Aug 27, 2020 112.17 112.45 111.04 111.52 454,571 +0.04(+0.04%)
Aug 26, 2020 110.86 111.96 110.21 111.48 468,890 +0.25(+0.22%)
Aug 25, 2020 111.49 111.89 110.43 111.23 537,582 +0.20(+0.18%)
Aug 24, 2020 110.33 111.05 109.88 111.03 617,193 +1.09(+0.99%)
Aug 21, 2020 110.09 110.83 108.83 109.94 644,900 -0.05(-0.05%)
Aug 20, 2020 109.37 110.19 108.98 109.99 652,934 -0.73(-0.66%)
Aug 19, 2020 111.55 112.00 110.34 110.72 368,982 -0.33(-0.30%)
Aug 18, 2020 111.92 112.18 110.90 111.05 529,789 -0.84(-0.75%)
Aug 17, 2020 111.70 112.43 110.86 111.89 686,695 +0.37(+0.33%)
Aug 14, 2020 111.44 112.61 110.83 111.52 722,700 -0.58(-0.52%)
Aug 13, 2020 111.81 112.54 111.18 112.10 556,843 -0.47(-0.42%)
Aug 12, 2020 112.95 113.22 111.86 112.57 652,682 +0.21(+0.19%)
Aug 11, 2020 111.00 113.32 111.00 112.36 984,225 +1.86(+1.68%)
Aug 10, 2020 108.36 110.94 108.36 110.50 1,042,400 +2.47(+2.29%)
Aug 07, 2020 105.38 108.10 105.38 108.03 883,600 +2.79(+2.65%)
Aug 06, 2020 104.56 105.29 104.05 105.24 459,783 +0.49(+0.47%)
Aug 05, 2020 104.14 105.47 103.97 104.75 651,134 +1.42(+1.37%)
Aug 04, 2020 102.63 103.65 102.48 103.33 765,734 +0.19(+0.18%)
Aug 03, 2020 103.34 104.39 102.71 103.14 755,269 +0.21(+0.20%)
Jul 31, 2020 103.73 104.06 101.54 102.93 1,658,300 -1.61(-1.54%)
Jul 30, 2020 105.48 105.50 103.72 104.54 521,903 -2.34(-2.19%)
Jul 29, 2020 105.38 107.14 105.19 106.88 634,808 +2.11(+2.01%)
Jul 28, 2020 105.65 106.10 104.59 104.77 662,914 -1.48(-1.39%)
Jul 27, 2020 105.20 106.43 104.82 106.25 642,202 +0.74(+0.70%)
Jul 24, 2020 105.82 106.18 105.06 105.51 1,064,500 -0.24(-0.23%)
Jul 23, 2020 105.40 106.83 104.52 105.75 712,661 +0.56(+0.53%)
Jul 22, 2020 104.55 107.99 104.04 105.19 1,480,514 +1.70(+1.64%)
Jul 21, 2020 103.47 104.46 102.72 103.49 1,012,394 +0.95(+0.93%)
Jul 20, 2020 102.79 103.97 101.91 102.54 650,215 -1.04(-1.00%)
Jul 17, 2020 103.92 104.57 102.99 103.58 816,600 +1.21(+1.18%)
Jul 16, 2020 101.72 103.47 101.29 102.37 673,803 +0.19(+0.19%)
Jul 15, 2020 100.45 102.50 99.06 102.18 999,596 +3.54(+3.59%)
Jul 14, 2020 96.52 98.73 95.88 98.64 1,140,755 +2.13(+2.21%)
Jul 13, 2020 96.46 98.32 95.71 96.51 748,393 +1.36(+1.43%)
Jul 10, 2020 95.14 95.67 94.36 95.15 491,600 +0.29(+0.31%)
Jul 09, 2020 97.03 97.03 94.20 94.86 538,069 -2.05(-2.12%)
Jul 08, 2020 96.97 97.43 95.85 96.91 645,756 +0.08(+0.08%)
Jul 07, 2020 97.67 98.14 96.60 96.83 782,850 -1.70(-1.73%)
Jul 06, 2020 99.23 99.76 97.81 98.53 525,349 +1.11(+1.14%)
Jul 02, 2020 96.98 99.08 96.82 97.42 852,500 +1.82(+1.90%)
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.