Canada markets closed

Dover Corporation (DOV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.75-0.40 (-0.33%)
At close: 04:00PM EDT
120.25 +0.50 (+0.42%)
After hours: 04:26PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 2022119.49120.81117.96119.75119.751,244,200
Sept 22, 2022121.80122.23119.68120.15120.15951,100
Sept 21, 2022123.99125.95122.04122.11122.11983,300
Sept 20, 2022123.84123.84121.47122.69122.69992,400
Sept 19, 2022120.24125.07119.74125.02125.021,184,600
Sept 16, 2022120.82122.31119.74120.91120.911,402,200
Sept 15, 2022127.06128.19121.96122.50122.501,461,900
Sept 14, 2022126.89128.42126.01127.06127.061,420,600
Sept 13, 2022127.62128.80126.41126.83126.831,402,400
Sept 12, 2022130.28131.66129.22130.48130.481,145,400
Sept 09, 2022128.27129.85128.13129.47129.471,105,900
Sept 08, 2022128.35128.43126.30127.85127.851,564,400
Sept 07, 2022128.25130.25127.74129.50129.501,668,500
Sept 06, 2022128.86128.86126.66128.31128.311,005,600
Sept 02, 2022130.37130.99127.64127.97127.971,457,700
Sept 01, 2022125.83129.10124.98129.06129.061,205,700
Aug 31, 2022126.64126.64124.38124.96124.961,534,000
Aug 30, 2022127.21127.61125.14126.03126.031,481,800
Aug 30, 20220.505 Dividend
Aug 29, 2022127.01128.41126.72127.43126.93584,000
Aug 26, 2022135.29135.29127.90127.99127.48822,800
Aug 25, 2022133.90135.05133.41134.97134.44828,100
Aug 24, 2022133.11133.58132.33132.98132.45798,300
Aug 23, 2022133.42134.44132.73133.14132.61743,700
Aug 22, 2022135.73135.73133.05133.84133.311,275,000
Aug 19, 2022139.51139.51137.09137.87137.32575,900
Aug 18, 2022139.21140.54138.89140.45139.89532,300
Aug 17, 2022139.66140.14138.99139.09138.54544,100
Aug 16, 2022139.79141.94139.37141.33140.77668,000
Aug 15, 2022138.49140.34138.17140.28139.72696,400
Aug 12, 2022136.95139.49136.73139.48138.93755,700
Aug 11, 2022136.78137.69136.09136.48135.94554,900
Aug 10, 2022134.52136.28134.03135.83135.29663,300
Aug 09, 2022134.07134.07131.25131.85131.33655,600
Aug 08, 2022135.22135.91133.91134.50133.97730,300
Aug 05, 2022131.62134.04131.28134.03133.50759,400
Aug 04, 2022133.28133.36132.04132.46131.94775,700
Aug 03, 2022132.06133.51130.99133.17132.64902,900
Aug 02, 2022131.78133.42131.01131.13130.61618,000
Aug 01, 2022132.50132.68131.16132.28131.76963,200
Jul 29, 2022132.32134.17131.17133.68133.151,428,400
Jul 28, 2022130.54132.43129.82131.80131.28832,300
Jul 27, 2022127.42130.64127.21130.10129.58891,300
Jul 26, 2022126.08127.53125.27127.23126.73841,900
Jul 25, 2022128.49128.54125.84126.67126.171,007,200
Jul 22, 2022127.68129.48127.50128.64128.131,583,000
Jul 21, 2022125.36127.96123.31127.44126.931,737,500
Jul 20, 2022125.00125.77124.02125.70125.201,254,000
Jul 19, 2022121.69125.18121.37124.91124.41834,200
Jul 18, 2022121.10121.82119.41119.98119.50944,600
Jul 15, 2022119.98121.44119.08120.53120.051,087,100
Jul 14, 2022117.73118.57116.66117.93117.46924,500
Jul 13, 2022118.71120.35118.06119.72119.25539,600
Jul 12, 2022120.90123.46120.36120.77120.29698,200
Jul 11, 2022121.78122.79121.11121.33120.85600,100
Jul 08, 2022123.40123.78121.26121.78121.30788,300
Jul 07, 2022122.50123.77121.07123.61123.12830,900
Jul 06, 2022121.95123.50120.54122.08121.601,150,400
Jul 05, 2022120.37121.91118.97121.77121.29732,300
Jul 01, 2022121.53123.23120.36122.41121.92562,500
Jun 30, 2022119.87122.22119.37121.32120.841,191,400
Jun 29, 2022121.86121.86119.27121.26120.78969,500
Jun 28, 2022124.55124.86121.50121.78121.301,038,300
Jun 27, 2022123.99124.50122.29123.07122.58966,100
Jun 24, 2022120.00123.50119.79123.22122.731,232,300
Jun 23, 2022119.12120.95117.17118.58118.112,012,100
Jun 22, 2022117.57120.42117.56119.42118.95783,600
Jun 21, 2022118.90120.25118.23119.22118.75996,500
Jun 17, 2022119.07120.72117.21117.29116.831,812,800
Jun 16, 2022121.43121.43118.91119.82119.35796,900
Jun 15, 2022124.18125.67122.17124.06123.57666,300
Jun 14, 2022124.01124.92122.05123.00122.51705,100
Jun 13, 2022125.68126.39123.32123.96123.47631,500
Jun 10, 2022130.35130.79128.02128.41127.90682,000
Jun 09, 2022133.99135.51132.66132.71132.18647,100
Jun 08, 2022134.85135.57133.88134.62134.09514,100
Jun 07, 2022132.25136.20131.72136.12135.58625,600
Jun 06, 2022134.11134.65132.78133.19132.66751,300
Jun 03, 2022134.36135.14132.60133.43132.90713,700
Jun 02, 2022133.53135.56132.57135.53134.99991,500
Jun 01, 2022134.37135.10131.09132.78132.25644,300
May 31, 2022131.98134.98131.08133.91133.382,105,100
May 27, 2022134.00134.61133.13134.55134.02661,400
May 27, 20220.5 Dividend
May 26, 2022131.46133.91131.39133.06132.03572,600
May 25, 2022129.55130.04127.81129.76128.761,481,100
May 24, 2022130.26131.20127.35130.85129.84685,400
May 23, 2022132.57133.28130.21130.80129.79747,900
May 20, 2022130.73131.15127.58130.78129.771,779,000
May 19, 2022128.42130.90127.04129.54128.54978,100
May 18, 2022134.08134.33128.98129.39128.39753,400
May 17, 2022135.98136.24133.43135.90134.85703,100
May 16, 2022131.75134.01130.59133.37132.341,014,600
May 13, 2022132.57134.23131.01132.83131.81826,400
May 12, 2022129.53131.41128.54131.35130.34892,000
May 11, 2022129.40132.79128.55130.08129.081,075,600
May 10, 2022133.40134.24128.31129.95128.95979,600
May 09, 2022131.33133.40130.53132.10131.081,204,400
May 06, 2022134.39134.68131.51133.01131.99888,800
May 05, 2022136.81137.84134.03135.23134.191,051,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...