Canada Markets open in 7 hrs 35 mins

Dover Corporation (DOV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.71-1.21 (-0.71%)
At close: 04:00PM EST
168.71 0.00 (0.00%)
After hours: 05:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 2022174.16175.10164.37168.71168.711,438,700
Jan. 26, 2022171.47174.84168.68169.92169.92883,600
Jan. 25, 2022170.85172.44165.90170.67170.67935,500
Jan. 24, 2022170.97174.19166.53173.69173.691,095,100
Jan. 21, 2022174.80176.35172.71173.53173.53650,000
Jan. 20, 2022178.50179.61174.41174.68174.68989,600
Jan. 19, 2022179.29180.00176.48177.60177.60654,300
Jan. 18, 2022176.53178.58174.57178.44178.44975,100
Jan. 14, 2022179.05179.05176.24178.48178.48718,700
Jan. 13, 2022182.09182.15179.65180.38180.38527,500
Jan. 12, 2022181.77183.03180.31181.29181.29392,100
Jan. 11, 2022180.19181.00176.64180.73180.73533,000
Jan. 10, 2022180.72181.19177.33179.35179.35681,000
Jan. 07, 2022182.43184.05181.22182.92182.921,057,500
Jan. 06, 2022180.56182.90179.84181.47181.47752,800
Jan. 05, 2022182.00182.85178.98179.34179.34758,800
Jan. 04, 2022179.96183.00179.60181.47181.47808,600
Jan. 03, 2022181.64183.72177.29178.33178.33786,100
Dec. 31, 2021181.09182.76180.55181.60181.60346,300
Dec. 30, 2021182.22182.96180.54180.67180.67302,700
Dec. 29, 2021179.94181.78179.14181.47181.47367,800
Dec. 28, 2021178.50180.04178.50179.81179.81402,600
Dec. 27, 2021174.14178.89173.73178.63178.63466,000
Dec. 23, 2021173.37174.53172.73173.74173.74470,900
Dec. 22, 2021171.32172.52170.89172.49172.49388,000
Dec. 21, 2021169.86171.94168.13171.33171.33556,100
Dec. 20, 2021169.90170.52166.09168.44168.44939,800
Dec. 17, 2021172.85176.17170.23170.29170.291,729,300
Dec. 16, 2021173.00175.46172.14172.32172.321,019,200
Dec. 15, 2021168.96171.86167.92171.67171.67812,000
Dec. 14, 2021171.03172.04166.33168.07168.07724,600
Dec. 13, 2021171.97172.69170.34171.75171.75533,000
Dec. 10, 2021171.09172.63170.34171.36171.36552,200
Dec. 09, 2021171.26173.56170.84171.62171.62331,800
Dec. 08, 2021172.49172.49170.26171.85171.85473,500
Dec. 07, 2021172.00175.12171.30172.25172.25720,500
Dec. 06, 2021168.88170.83168.17169.99169.99525,500
Dec. 03, 2021166.99167.97164.00167.01167.01855,200
Dec. 02, 2021163.56167.78163.18166.43166.43695,800
Dec. 01, 2021165.88169.11162.82162.83162.83779,300
Nov. 30, 2021170.52171.27163.40163.85163.851,728,800
Nov. 29, 2021172.43173.90170.87171.80171.80785,900
Nov. 29, 20210.5 Dividend
Nov. 26, 2021171.42173.57170.69171.24170.74546,500
Nov. 24, 2021175.10176.67174.29176.24175.73452,000
Nov. 23, 2021176.14176.73174.72175.98175.47412,500
Nov. 22, 2021176.30178.32175.84175.90175.39432,700
Nov. 19, 2021177.50178.20175.97176.05175.54539,000
Nov. 18, 2021175.78177.00175.02176.58176.06668,800
Nov. 17, 2021176.43177.98174.42175.41174.90484,500
Nov. 16, 2021173.78177.98173.78176.63176.11600,000
Nov. 15, 2021173.00174.97172.00173.50172.99644,100
Nov. 12, 2021171.98172.89169.91172.86172.36564,700
Nov. 11, 2021174.69174.79170.86171.15170.65563,300
Nov. 10, 2021175.39176.65174.36174.75174.24391,600
Nov. 09, 2021173.25175.49172.97175.39174.88393,000
Nov. 08, 2021173.06174.20171.56173.62173.11572,600
Nov. 05, 2021173.65174.29170.88171.29170.79586,200
Nov. 04, 2021170.82173.28170.73172.14171.64384,700
Nov. 03, 2021170.77171.43168.51170.00169.50358,100
Nov. 02, 2021170.29172.03169.83171.44170.94430,500
Nov. 01, 2021169.30170.19167.91169.76169.26460,600
Oct. 29, 2021168.64170.32167.99169.08168.59650,700
Oct. 28, 2021166.19169.14166.02169.07168.58433,900
Oct. 27, 2021167.96168.67165.46165.63165.15481,300
Oct. 26, 2021168.94169.19167.35167.40166.91389,900
Oct. 25, 2021168.49169.60167.66168.64168.15533,600
Oct. 22, 2021170.18171.25169.08169.21168.72532,600
Oct. 21, 2021167.70169.76166.52169.59169.09499,400
Oct. 20, 2021169.50171.24167.80168.85168.361,037,200
Oct. 19, 2021173.06174.23166.17167.91167.421,746,700
Oct. 18, 2021164.03167.47163.92166.79166.301,031,600
Oct. 15, 2021163.95166.54163.13165.11164.63887,800
Oct. 14, 2021158.11162.80158.11162.51162.04657,900
Oct. 13, 2021157.47158.23156.38157.38156.92563,900
Oct. 12, 2021157.09159.14156.56157.09156.63625,600
Oct. 11, 2021157.61158.80156.67156.67156.21522,600
Oct. 08, 2021158.95158.95156.69157.84157.38546,100
Oct. 07, 2021160.10161.16159.71159.80159.33707,500
Oct. 06, 2021156.69159.21154.77159.07158.61681,800
Oct. 05, 2021156.50159.14155.39158.12157.66671,800
Oct. 04, 2021156.42158.31154.96155.99155.53683,300
Oct. 01, 2021156.26158.11154.18156.88156.42548,300
Sep. 30, 2021160.18160.19155.46155.50155.05803,500
Sep. 29, 2021159.49159.95159.05159.30158.83471,400
Sep. 28, 2021161.06161.06157.55158.84158.38757,500
Sep. 27, 2021161.63162.88161.58161.66161.19614,100
Sep. 24, 2021163.08163.57161.73161.90161.43376,300
Sep. 23, 2021163.33164.67162.93163.54163.06579,400
Sep. 22, 2021162.57163.77161.96162.25161.78693,000
Sep. 21, 2021163.61163.61160.74161.24160.77585,700
Sep. 20, 2021160.00162.76159.16162.54162.071,371,400
Sep. 17, 2021163.11163.99161.48162.64162.171,402,300
Sep. 16, 2021167.77167.87163.34164.25163.771,493,700
Sep. 15, 2021166.67168.49166.27167.70167.211,454,600
Sep. 14, 2021171.30171.78166.35166.97166.481,413,200
Sep. 13, 2021175.06175.32169.36170.70170.20991,700
Sep. 10, 2021175.85176.08173.47173.56173.05708,700
Sep. 09, 2021175.00176.46174.63174.84174.33684,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...