New Zealand markets open in 1 hour 29 minutes

Dover Corporation (DOV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.61-0.89 (-0.53%)
At close: 04:00PM EDT
168.61 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024170.38170.70168.33168.61168.61740,400
17 Apr 2024172.17173.01168.20169.50169.501,024,400
16 Apr 2024170.16172.02169.34171.16171.16852,600
15 Apr 2024174.88174.88169.82170.67170.67626,000
12 Apr 2024171.59173.02171.21172.06172.06653,800
11 Apr 2024174.51174.82172.53173.28173.28617,000
10 Apr 2024174.85175.65173.23173.83173.83859,100
09 Apr 2024177.19177.84174.91177.35177.35809,600
08 Apr 2024176.48177.22176.04176.08176.081,062,000
05 Apr 2024173.62176.42173.01175.84175.84828,400
04 Apr 2024175.92176.85172.34173.20173.20979,000
03 Apr 2024173.16175.30172.67174.35174.351,281,700
02 Apr 2024175.73176.40173.54173.73173.73804,300
01 Apr 2024177.02177.34175.15175.53175.53746,500
28 Mar 2024177.40178.02176.46177.19177.19879,500
27 Mar 2024175.53177.37174.97177.22177.22770,100
26 Mar 2024175.53176.67174.64174.78174.781,080,900
25 Mar 2024176.42177.71175.20175.36175.36748,500
22 Mar 2024178.14178.26176.07176.41176.41994,300
21 Mar 2024175.73178.28175.32177.90177.902,048,600
20 Mar 2024174.58176.30173.71175.55175.55935,800
19 Mar 2024174.36176.10174.36175.14175.14747,300
18 Mar 2024176.34177.00174.24174.42174.42805,000
15 Mar 2024173.68176.48173.68175.53175.531,132,600
14 Mar 2024176.40176.85173.50175.07175.071,032,300
13 Mar 2024175.84177.64175.78177.22177.221,163,000
12 Mar 2024171.05175.51169.65175.27175.271,177,200
11 Mar 2024170.54171.44169.08170.94170.94563,100
08 Mar 2024172.60173.55170.50171.03171.03844,900
07 Mar 2024171.67172.30170.93171.90171.901,125,700
06 Mar 2024167.87171.77167.87170.92170.921,220,800
05 Mar 2024167.92169.80166.20167.27167.271,114,700
04 Mar 2024167.38169.27166.87167.86167.86830,200
01 Mar 2024165.86167.85164.91167.30167.301,022,800
29 Feb 2024165.13165.91163.71165.38165.381,087,400
28 Feb 2024163.32166.62163.32164.36164.36690,700
28 Feb 20240.51 Dividend
27 Feb 2024165.58166.56163.76164.09163.58941,900
26 Feb 2024163.46165.10163.07164.78164.27957,100
23 Feb 2024163.63164.30162.45164.10163.59766,400
22 Feb 2024161.19163.51161.19163.08162.57857,100
21 Feb 2024160.39160.71159.58160.39159.89873,500
20 Feb 2024160.26160.59159.48160.08159.58695,700
16 Feb 2024162.52164.09161.17161.46160.96802,000
15 Feb 2024161.45163.03161.02162.64162.13774,800
14 Feb 2024161.04161.97159.23160.89160.39748,900
13 Feb 2024159.75160.04158.29159.83159.33870,000
12 Feb 2024160.35162.18159.90161.97161.471,032,500
09 Feb 2024160.21160.93159.36160.53160.031,021,000
08 Feb 2024160.49161.00158.19160.11159.611,036,500
07 Feb 2024162.00162.48160.08160.47159.971,198,500
06 Feb 2024159.96161.19159.50160.82160.321,283,400
05 Feb 2024158.85160.48156.59159.99159.491,918,000
02 Feb 2024156.00159.39156.00158.75158.261,407,000
01 Feb 2024151.87156.69148.45156.55156.062,116,600
31 Jan 2024151.74152.33149.74149.78149.311,775,000
30 Jan 2024151.76152.22151.07151.48151.01784,500
29 Jan 2024149.36151.80149.19151.76151.29788,400
26 Jan 2024150.10151.34149.23149.94149.47550,500
25 Jan 2024149.12150.07148.60149.96149.49858,000
24 Jan 2024151.85151.99147.98148.01147.55772,800
23 Jan 2024149.48150.73148.47150.69150.221,050,100
22 Jan 2024148.91150.25148.35148.46148.00598,800
19 Jan 2024146.95148.57145.87148.09147.63524,300
18 Jan 2024144.63146.99144.63146.77146.31531,900
17 Jan 2024144.55146.16143.97144.44143.99610,000
16 Jan 2024146.23146.45144.58146.21145.761,074,200
12 Jan 2024148.57148.65146.47147.14146.68575,600
11 Jan 2024147.31147.78145.69147.33146.871,055,300
10 Jan 2024147.95148.35146.32147.17146.71633,200
09 Jan 2024146.91147.78145.73147.58147.12905,900
08 Jan 2024146.56148.34145.84148.23147.771,012,700
05 Jan 2024147.50148.37146.85147.49147.03878,500
04 Jan 2024148.70149.38147.94148.10147.64873,400
03 Jan 2024150.33150.40147.69148.33147.87844,800
02 Jan 2024153.17154.05150.98151.52151.05695,400
29 Dec 2023153.56154.39153.01153.81153.33623,900
28 Dec 2023154.34154.65153.51154.16153.68529,500
27 Dec 2023154.86154.96153.68154.16153.68441,200
26 Dec 2023153.16154.92153.07154.64154.16452,600
22 Dec 2023153.00153.80152.07152.94152.46443,500
21 Dec 2023152.15152.71151.16152.48152.01442,100
20 Dec 2023153.00154.39150.80150.98150.51722,000
19 Dec 2023152.47153.72151.95153.30152.82761,700
18 Dec 2023152.75152.76150.85151.80151.33632,300
15 Dec 2023153.96155.04151.49152.20151.731,374,300
14 Dec 2023148.88155.85148.58155.29154.811,380,300
13 Dec 2023145.38147.87144.00147.30146.84740,300
12 Dec 2023145.80145.96145.13145.49145.04438,400
11 Dec 2023143.56145.78143.53145.31144.86535,000
08 Dec 2023143.79145.12143.31143.62143.17991,000
07 Dec 2023143.60143.78142.44143.69143.24782,100
06 Dec 2023142.09144.71142.09143.21142.76565,200
05 Dec 2023143.05143.27141.18141.36140.92680,500
04 Dec 2023142.02143.57141.68143.43142.98726,500
01 Dec 2023141.58143.35141.15143.21142.76863,600
30 Nov 2023141.50142.24139.93141.16140.721,080,100
29 Nov 2023140.96142.14140.44140.77140.33749,700
29 Nov 20230.51 Dividend
28 Nov 2023138.87140.82137.73140.09139.151,071,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...