Dover Corporation (DOV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 185.43 | 188.11 | 184.52 | 185.23 | 185.23 | 1,412,000 |
| 25 Jul 2024 | 180.10 | 188.83 | 178.83 | 186.32 | 186.32 | 2,544,900 |
| 24 Jul 2024 | 179.40 | 179.69 | 176.21 | 176.33 | 176.33 | 1,310,700 |
| 23 Jul 2024 | 181.68 | 182.65 | 179.96 | 180.37 | 180.37 | 1,122,400 |
| 22 Jul 2024 | 181.99 | 183.50 | 179.32 | 181.15 | 181.15 | 1,416,600 |
| 19 Jul 2024 | 187.53 | 188.00 | 182.76 | 183.70 | 183.70 | 856,600 |
| 18 Jul 2024 | 188.41 | 191.53 | 186.23 | 186.34 | 186.34 | 1,271,900 |
| 17 Jul 2024 | 190.79 | 192.31 | 189.64 | 189.81 | 189.81 | 1,021,100 |
| 16 Jul 2024 | 185.55 | 191.70 | 184.50 | 191.49 | 191.49 | 1,312,200 |
| 15 Jul 2024 | 184.62 | 187.22 | 184.17 | 184.99 | 184.99 | 797,400 |
| 12 Jul 2024 | 183.74 | 185.34 | 182.83 | 184.52 | 184.52 | 836,000 |
| 11 Jul 2024 | 180.10 | 183.47 | 179.99 | 182.10 | 182.10 | 1,004,100 |
| 10 Jul 2024 | 175.13 | 178.66 | 175.10 | 178.56 | 178.56 | 875,200 |
| 09 Jul 2024 | 176.12 | 176.59 | 174.82 | 175.13 | 175.13 | 1,002,500 |
| 08 Jul 2024 | 177.50 | 178.44 | 176.01 | 176.49 | 176.49 | 705,800 |
| 05 Jul 2024 | 176.43 | 176.71 | 174.16 | 176.68 | 176.68 | 798,400 |
| 03 Jul 2024 | 177.41 | 178.12 | 175.89 | 176.97 | 176.97 | 514,700 |
| 02 Jul 2024 | 176.95 | 177.60 | 176.30 | 176.96 | 176.96 | 951,500 |
| 01 Jul 2024 | 181.70 | 181.70 | 176.52 | 176.99 | 176.99 | 868,400 |
| 28 Jun 2024 | 179.04 | 181.48 | 178.58 | 180.45 | 180.45 | 1,581,400 |
| 27 Jun 2024 | 178.74 | 179.68 | 177.44 | 178.45 | 178.45 | 712,000 |
| 26 Jun 2024 | 179.45 | 179.89 | 177.42 | 178.72 | 178.72 | 877,100 |
| 25 Jun 2024 | 184.09 | 184.09 | 180.01 | 180.06 | 180.06 | 994,200 |
| 24 Jun 2024 | 183.21 | 186.00 | 182.52 | 184.40 | 184.40 | 1,041,100 |
| 21 Jun 2024 | 182.62 | 183.00 | 180.23 | 182.50 | 182.50 | 1,432,600 |
| 20 Jun 2024 | 182.46 | 183.93 | 182.14 | 183.30 | 183.30 | 1,095,000 |
| 18 Jun 2024 | 180.40 | 182.84 | 179.36 | 182.79 | 182.79 | 1,332,300 |
| 17 Jun 2024 | 176.80 | 180.19 | 176.57 | 179.23 | 179.23 | 933,900 |
| 14 Jun 2024 | 180.02 | 180.62 | 174.88 | 177.25 | 177.25 | 1,049,300 |
| 13 Jun 2024 | 181.15 | 181.60 | 178.63 | 181.39 | 181.39 | 908,600 |
| 12 Jun 2024 | 178.97 | 182.13 | 178.59 | 181.75 | 181.75 | 1,649,300 |
| 11 Jun 2024 | 177.25 | 177.79 | 176.08 | 177.27 | 177.27 | 869,600 |
| 10 Jun 2024 | 176.61 | 178.83 | 176.61 | 177.95 | 177.95 | 963,800 |
| 07 Jun 2024 | 177.51 | 178.49 | 176.69 | 177.22 | 177.22 | 1,050,500 |
| 06 Jun 2024 | 180.77 | 181.58 | 177.49 | 178.03 | 178.03 | 1,092,400 |
| 05 Jun 2024 | 179.80 | 181.59 | 178.08 | 180.96 | 180.96 | 1,246,400 |
| 04 Jun 2024 | 180.70 | 181.42 | 178.28 | 179.44 | 179.44 | 1,242,800 |
| 03 Jun 2024 | 184.02 | 184.39 | 179.34 | 181.29 | 181.29 | 1,250,000 |
| 31 May 2024 | 181.49 | 184.07 | 179.82 | 183.82 | 183.82 | 1,718,900 |
| 31 May 2024 | 0.51 Dividend | |||||
| 30 May 2024 | 181.94 | 182.37 | 181.05 | 181.63 | 181.12 | 850,600 |
| 29 May 2024 | 182.00 | 183.00 | 181.44 | 181.54 | 181.03 | 969,300 |
| 28 May 2024 | 187.22 | 188.64 | 182.37 | 183.48 | 182.96 | 1,345,900 |
| 24 May 2024 | 185.02 | 185.43 | 183.01 | 184.18 | 183.66 | 761,500 |
| 23 May 2024 | 187.64 | 187.74 | 184.03 | 184.28 | 183.76 | 1,287,200 |
| 22 May 2024 | 186.38 | 187.80 | 186.19 | 187.55 | 187.02 | 937,200 |
| 21 May 2024 | 184.36 | 186.18 | 184.01 | 186.06 | 185.54 | 505,200 |
| 20 May 2024 | 184.11 | 185.99 | 184.11 | 185.08 | 184.56 | 738,700 |
| 17 May 2024 | 185.00 | 185.13 | 183.61 | 184.09 | 183.57 | 1,688,700 |
| 16 May 2024 | 184.92 | 185.50 | 183.81 | 184.14 | 183.62 | 889,000 |
| 15 May 2024 | 184.59 | 186.07 | 184.39 | 185.17 | 184.65 | 720,700 |
| 14 May 2024 | 185.00 | 185.47 | 183.21 | 183.71 | 183.19 | 840,000 |
| 13 May 2024 | 186.09 | 186.50 | 184.02 | 184.26 | 183.74 | 632,300 |
| 10 May 2024 | 185.71 | 186.21 | 184.92 | 185.55 | 185.03 | 837,700 |
| 09 May 2024 | 184.12 | 185.01 | 183.98 | 184.95 | 184.43 | 812,600 |
| 08 May 2024 | 181.15 | 184.23 | 181.11 | 183.75 | 183.23 | 1,027,400 |
| 07 May 2024 | 182.59 | 183.43 | 181.61 | 181.83 | 181.32 | 651,400 |
| 06 May 2024 | 180.21 | 181.79 | 179.80 | 181.73 | 181.22 | 642,600 |
| 03 May 2024 | 178.50 | 179.57 | 177.28 | 178.99 | 178.49 | 1,273,500 |
| 02 May 2024 | 178.42 | 179.58 | 175.42 | 177.55 | 177.05 | 922,400 |
| 01 May 2024 | 179.19 | 179.61 | 176.73 | 177.85 | 177.35 | 2,151,200 |
| 30 Apr 2024 | 180.00 | 182.33 | 179.16 | 179.30 | 178.80 | 1,959,400 |
| 29 Apr 2024 | 180.00 | 181.06 | 179.19 | 180.04 | 179.53 | 967,800 |
| 26 Apr 2024 | 179.38 | 181.49 | 178.86 | 180.17 | 179.66 | 1,104,100 |
| 25 Apr 2024 | 175.95 | 181.49 | 174.31 | 179.11 | 178.61 | 2,304,000 |
| 24 Apr 2024 | 171.56 | 173.21 | 170.51 | 171.44 | 170.96 | 1,287,500 |
| 23 Apr 2024 | 171.32 | 172.95 | 170.85 | 172.29 | 171.81 | 854,200 |
| 22 Apr 2024 | 170.08 | 171.67 | 169.14 | 170.28 | 169.80 | 867,500 |
| 19 Apr 2024 | 169.09 | 170.68 | 168.55 | 169.84 | 169.36 | 1,257,000 |
| 18 Apr 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 168.14 | 947,200 |
| 17 Apr 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 169.02 | 1,024,400 |
| 16 Apr 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 170.68 | 852,600 |
| 15 Apr 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 170.19 | 626,000 |
| 12 Apr 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 171.58 | 653,800 |
| 11 Apr 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 172.79 | 617,000 |
| 10 Apr 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 173.34 | 859,100 |
| 09 Apr 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 176.85 | 809,600 |
| 08 Apr 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 175.59 | 1,062,000 |
| 05 Apr 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 175.35 | 828,400 |
| 04 Apr 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 172.71 | 979,000 |
| 03 Apr 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 173.86 | 1,281,700 |
| 02 Apr 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 173.24 | 804,300 |
| 01 Apr 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 175.04 | 746,500 |
| 28 Mar 2024 | 177.40 | 178.02 | 176.46 | 177.19 | 176.69 | 879,500 |
| 27 Mar 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 176.72 | 770,100 |
| 26 Mar 2024 | 175.53 | 176.67 | 174.64 | 174.78 | 174.29 | 1,080,900 |
| 25 Mar 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 174.87 | 748,500 |
| 22 Mar 2024 | 178.14 | 178.26 | 176.07 | 176.41 | 175.91 | 994,300 |
| 21 Mar 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 177.40 | 2,048,600 |
| 20 Mar 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 175.06 | 935,800 |
| 19 Mar 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 174.65 | 747,300 |
| 18 Mar 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 173.93 | 805,000 |
| 15 Mar 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 175.04 | 1,132,600 |
| 14 Mar 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 174.58 | 1,032,300 |
| 13 Mar 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 176.72 | 1,163,000 |
| 12 Mar 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 174.78 | 1,177,200 |
| 11 Mar 2024 | 170.54 | 171.44 | 169.08 | 170.94 | 170.46 | 563,100 |
| 08 Mar 2024 | 172.60 | 173.55 | 170.50 | 171.03 | 170.55 | 844,900 |
| 07 Mar 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 171.42 | 1,125,700 |
| 06 Mar 2024 | 167.87 | 171.77 | 167.87 | 170.92 | 170.44 | 1,220,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.