Canada Markets open in 5 hrs 22 mins

Dover Corporation (DOV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.78-1.29 (-1.05%)
At close: 04:00PM EDT
121.78 0.00 (0.00%)
After hours: 04:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
Jun 28, 2022124.55124.86121.50121.78121.781,038,300
Jun 27, 2022123.99124.50122.29123.07123.07966,100
Jun 24, 2022120.00123.50119.79123.22123.221,232,300
Jun 23, 2022119.12120.95117.17118.58118.582,012,100
Jun 22, 2022117.57120.42117.56119.42119.42783,600
Jun 21, 2022118.90120.25118.23119.22119.22996,500
Jun 17, 2022119.07120.72117.21117.29117.291,812,800
Jun 16, 2022121.43121.43118.91119.82119.82796,900
Jun 15, 2022124.18125.67122.17124.06124.06666,300
Jun 14, 2022124.01124.92122.05123.00123.00705,100
Jun 13, 2022125.68126.39123.32123.96123.96631,500
Jun 10, 2022130.35130.79128.02128.41128.41682,000
Jun 09, 2022133.99135.51132.66132.71132.71647,100
Jun 08, 2022134.85135.57133.88134.62134.62514,100
Jun 07, 2022132.25136.20131.72136.12136.12625,600
Jun 06, 2022134.11134.65132.78133.19133.19751,300
Jun 03, 2022134.36135.14132.60133.43133.43713,700
Jun 02, 2022133.53135.56132.57135.53135.53991,500
Jun 01, 2022134.37135.10131.09132.78132.78644,300
May 31, 2022131.98134.98131.08133.91133.912,105,100
May 27, 2022134.00134.61133.13134.55134.55661,400
May 26, 2022131.46133.91131.39133.06133.06572,600
May 25, 2022129.55130.04127.81129.76129.761,481,100
May 24, 2022130.26131.20127.35130.85130.85685,400
May 23, 2022132.57133.28130.21130.80130.80747,900
May 20, 2022130.73131.15127.58130.78130.781,779,000
May 19, 2022128.42130.90127.04129.54129.54978,100
May 18, 2022134.08134.33128.98129.39129.39753,400
May 17, 2022135.98136.24133.43135.90135.90703,100
May 16, 2022131.75134.01130.59133.37133.371,014,600
May 13, 2022132.57134.23131.01132.83132.83826,400
May 12, 2022129.53131.41128.54131.35131.35892,000
May 11, 2022129.40132.79128.55130.08130.081,075,600
May 10, 2022133.40134.24128.31129.95129.95979,600
May 09, 2022131.33133.40130.53132.10132.101,204,400
May 06, 2022134.39134.68131.51133.01133.01888,800
May 05, 2022136.81137.84134.03135.23135.231,051,200
May 04, 2022135.83138.70134.32138.24138.24988,300
May 03, 2022134.41136.71133.70136.04136.04843,000
May 02, 2022133.02135.12131.03134.37134.371,158,300
Apr 29, 2022138.66139.51132.69133.30133.302,175,800
Apr 28, 2022138.76140.65136.42139.49139.491,392,400
Apr 27, 2022139.06141.63137.92137.99137.991,827,600
Apr 26, 2022141.14142.77139.04139.05139.051,577,000
Apr 25, 2022142.22143.17139.00142.24142.241,311,700
Apr 22, 2022143.02143.17140.29143.00143.001,605,600
Apr 21, 2022146.47151.68138.50144.16144.162,189,000
Apr 20, 2022154.73156.82154.13155.52155.521,154,600
Apr 19, 2022147.47151.93147.20151.68151.68762,100
Apr 18, 2022145.96148.19145.84146.62146.62855,000
Apr 14, 2022149.96150.83146.27146.39146.39886,100
Apr 13, 2022147.47149.50147.44149.41149.41606,200
Apr 12, 2022149.88151.15146.83147.87147.87779,900
Apr 11, 2022150.88152.05148.93149.23149.23857,400
Apr 08, 2022151.20153.75149.41150.88150.881,223,200
Apr 07, 2022153.63155.33152.63154.43154.43979,800
Apr 06, 2022152.00154.85151.02154.75154.75832,600
Apr 05, 2022157.95159.02153.37153.92153.92867,900
Apr 04, 2022157.46158.57155.74157.93157.93817,300
Apr 01, 2022158.34159.45156.97158.55158.55637,000
Mar 31, 2022160.03160.62156.83156.90156.90756,500
Mar 30, 2022161.87162.43160.10160.58160.58646,200
Mar 29, 2022160.80162.88160.17162.74162.74536,000
Mar 28, 2022157.77158.70156.43158.65158.65369,000
Mar 25, 2022157.74158.36156.71158.28158.28418,600
Mar 24, 2022158.36158.82156.34157.23157.23589,700
Mar 23, 2022158.25159.71157.61157.83157.83548,600
Mar 22, 2022159.25160.84158.69159.39159.39889,600
Mar 21, 2022159.30159.83157.13158.16158.16590,100
Mar 18, 2022157.70159.84155.62159.27159.271,105,100
Mar 17, 2022154.06157.59154.06157.33157.33457,500
Mar 16, 2022153.61157.00152.57155.80155.80862,000
Mar 15, 2022152.76153.16150.64152.19152.19669,500
Mar 14, 2022152.40154.23150.99151.42151.42499,600
Mar 11, 2022153.52154.33150.50150.63150.63773,300
Mar 10, 2022148.88152.14148.61151.98151.98893,000
Mar 09, 2022150.34153.00149.82151.20151.20711,500
Mar 08, 2022147.93150.31145.69146.19146.19889,200
Mar 07, 2022150.44150.99146.67146.86146.861,212,200
Mar 04, 2022154.32155.00150.75150.94150.941,227,500
Mar 03, 2022158.69158.99156.06157.07157.07444,500
Mar 02, 2022153.39158.71153.16157.15157.15887,500
Mar 01, 2022156.44157.08150.58151.67151.67847,400
Feb 28, 2022156.62159.12155.12156.86156.861,003,400
Feb 25, 2022155.39159.55155.39159.02159.02631,100
Feb 25, 20220.5 Dividend
Feb 24, 2022152.00155.43151.31155.36154.86825,100
Feb 23, 2022158.74159.07154.26154.91154.41841,900
Feb 22, 2022159.14160.69157.46158.16157.65739,800
Feb 18, 2022158.91160.77158.32159.03158.52649,500
Feb 17, 2022161.32162.17159.21159.39158.88776,400
Feb 16, 2022160.68163.90160.17162.95162.43697,200
Feb 15, 2022163.24164.20160.63161.62161.10885,800
Feb 14, 2022160.43161.86159.44161.16160.64787,400
Feb 11, 2022164.45164.85159.15160.21159.69888,900
Feb 10, 2022164.74167.30162.85163.94163.41784,100
Feb 09, 2022166.52168.54166.52167.59167.05492,800
Feb 08, 2022162.72165.40160.84164.82164.29779,400
Feb 07, 2022163.25163.85161.46162.15161.63696,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...