Canada Markets open in 1 hr 36 mins

Dover Corporation (DOV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.46-3.15 (-1.97%)
At close: 04:00PM EST
156.46 0.00 (0.00%)
After hours: 06:56PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 2023158.10158.37155.88156.46156.46852,100
Feb 03, 2023157.49159.98157.39159.61159.61980,000
Feb 02, 2023158.64160.66157.65159.12159.121,246,200
Feb 01, 2023152.46157.38151.24156.60156.601,593,600
Jan 31, 2023146.51152.44143.52151.83151.832,427,200
Jan 30, 2023143.76145.00142.86143.31143.311,231,900
Jan 27, 2023142.96145.78142.54144.98144.98975,600
Jan 26, 2023143.12143.54140.85143.50143.50697,000
Jan 25, 2023141.71142.00140.04141.85141.85703,200
Jan 24, 2023141.65144.48140.80143.21143.21733,800
Jan 23, 2023139.64142.39139.40141.72141.72495,100
Jan 20, 2023136.49139.57135.92139.34139.34749,300
Jan 19, 2023139.98140.00135.79135.88135.881,093,000
Jan 18, 2023144.67145.26140.19140.52140.52733,800
Jan 17, 2023144.46145.20143.53144.31144.31990,400
Jan 13, 2023142.13144.99142.13144.39144.39639,600
Jan 12, 2023142.46143.61141.05142.90142.90849,500
Jan 11, 2023140.33141.98139.72141.93141.93679,000
Jan 10, 2023138.56139.85137.96139.30139.30543,500
Jan 09, 2023139.54141.74138.60138.91138.911,064,600
Jan 06, 2023135.94139.95135.61139.42139.42649,800
Jan 05, 2023135.26136.05134.03134.42134.42549,800
Jan 04, 2023136.00136.50134.72136.17136.17592,900
Jan 03, 2023135.89136.64133.72135.07135.07798,000
Dec 30, 2022135.48135.54133.85135.41135.41546,900
Dec 29, 2022134.52136.78134.52136.34136.34637,200
Dec 28, 2022136.15136.54132.93133.28133.28575,600
Dec 27, 2022134.98136.48134.17135.88135.88410,400
Dec 23, 2022133.53134.91133.28134.72134.72367,500
Dec 22, 2022134.00134.28131.41133.73133.73696,700
Dec 21, 2022134.37135.43133.92134.85134.85747,200
Dec 20, 2022132.28133.81131.75133.25133.25632,700
Dec 19, 2022133.33134.52131.70132.38132.38767,100
Dec 16, 2022133.09134.69131.91133.48133.482,313,900
Dec 15, 2022138.29139.21134.10134.68134.681,391,300
Dec 14, 2022142.58143.98140.15140.70140.70811,600
Dec 13, 2022144.13144.53141.05142.59142.59782,600
Dec 12, 2022138.00140.35137.32140.30140.30845,300
Dec 09, 2022137.44138.46137.07137.29137.29864,000
Dec 08, 2022139.00139.00136.64137.26137.261,102,000
Dec 07, 2022139.04140.45138.14138.35138.35807,200
Dec 06, 2022140.86141.53138.40139.77139.77581,700
Dec 05, 2022141.60142.00140.47141.01141.01806,900
Dec 02, 2022140.95144.17140.42143.49143.49679,000
Dec 01, 2022143.00143.52141.75142.49142.49769,600
Nov 30, 2022139.40141.95137.03141.95141.951,450,300
Nov 29, 2022138.48140.23138.48139.37139.37852,500
Nov 28, 2022141.97142.47139.11139.33139.33960,600
Nov 25, 2022143.16143.65142.56142.99142.99237,900
Nov 23, 2022142.31143.66142.24142.76142.76670,500
Nov 22, 2022141.16142.28140.65142.15142.15836,500
Nov 21, 2022139.00140.60138.92140.31140.31676,900
Nov 18, 2022140.76140.76138.04139.47139.47683,400
Nov 17, 2022139.33139.33136.95138.98138.98695,200
Nov 16, 2022142.12143.18141.14141.33141.33939,500
Nov 15, 2022143.26144.39140.57142.16142.16761,600
Nov 14, 2022140.28143.87140.28141.26141.261,240,900
Nov 11, 2022137.54141.90137.54140.94140.941,141,600
Nov 10, 2022135.07137.69134.33137.35137.35921,500
Nov 09, 2022130.70132.88130.04130.21130.21994,900
Nov 08, 2022133.78134.27129.91131.86131.861,377,500
Nov 07, 2022133.59134.65132.59134.41134.41722,300
Nov 04, 2022132.45133.51130.84133.06133.06854,800
Nov 03, 2022129.16131.77128.00130.30130.301,063,000
Nov 02, 2022131.95135.19130.54130.78130.781,449,300
Nov 01, 2022132.62132.85130.54132.70132.70856,900
Oct 31, 2022130.66131.49129.84130.69130.69958,900
Oct 28, 2022128.44132.12128.41131.89131.89946,900
Oct 27, 2022128.97129.56127.51128.03128.03704,300
Oct 26, 2022128.19128.92125.86127.56127.561,762,200
Oct 25, 2022125.80127.59125.53127.29127.291,208,900
Oct 24, 2022125.84127.54125.60126.15126.151,260,600
Oct 21, 2022119.25125.54119.25124.85124.851,849,800
Oct 20, 2022119.95123.14117.80119.10119.101,605,400
Oct 19, 2022122.17123.12120.27121.36121.361,033,000
Oct 18, 2022124.32125.30122.09123.41123.411,169,900
Oct 17, 2022122.14122.53121.14121.55121.551,167,500
Oct 14, 2022122.48123.30119.21119.58119.581,099,400
Oct 13, 2022114.91122.81114.49121.68121.681,168,500
Oct 12, 2022119.62120.14117.36117.37117.371,215,200
Oct 11, 2022120.35122.04119.45119.57119.57935,100
Oct 10, 2022121.80122.10119.06120.62120.62625,700
Oct 07, 2022122.09122.50119.94120.72120.72761,800
Oct 06, 2022123.72125.55123.39123.50123.50788,700
Oct 05, 2022122.67125.15122.67124.08124.08618,600
Oct 04, 2022121.80124.59121.75124.42124.42864,700
Oct 03, 2022118.28121.17117.60120.09120.09795,400
Sept 30, 2022118.21119.38116.37116.58116.58899,600
Sept 29, 2022118.75118.78116.90117.90117.90770,400
Sept 28, 2022117.78120.51117.08119.82119.821,191,100
Sept 27, 2022118.79119.49115.02116.67116.671,117,300
Sept 26, 2022119.32121.14117.64117.95117.951,368,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...