New Zealand markets closed

Dover Corporation (DOV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.30+1.92 (+1.16%)
At close: 04:00PM EST
167.43 +0.13 (+0.08%)
After hours: 07:33PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 2023138.82139.79137.96139.04138.10515,800
24 Nov 2023138.40139.71138.25139.69138.75264,900
22 Nov 2023138.86139.39138.10138.56137.63546,400
21 Nov 2023137.86139.04137.38138.48137.55758,700
20 Nov 2023137.75138.27136.50138.25137.32733,800
17 Nov 2023138.44138.53137.11137.79136.86788,900
16 Nov 2023138.82139.95137.11137.54136.61637,200
15 Nov 2023137.00140.99136.13138.83137.891,151,700
14 Nov 2023133.77136.89133.77136.80135.88805,700
13 Nov 2023131.14132.38130.75131.47130.58762,500
10 Nov 2023131.44132.03130.07131.63130.74700,600
09 Nov 2023131.30131.48130.09130.79129.91838,600
08 Nov 2023130.66130.92129.63130.11129.231,017,300
07 Nov 2023132.30132.30130.29130.47129.59865,300
06 Nov 2023134.13135.15131.41132.76131.87859,800
03 Nov 2023135.14136.51134.34134.36133.45709,800
02 Nov 2023130.97134.27130.21133.26132.36916,400
01 Nov 2023130.26130.60127.50129.08128.21860,400
31 Oct 2023127.63129.99127.25129.95129.07960,600
30 Oct 2023129.16129.92127.50128.42127.55834,000
27 Oct 2023130.49131.58128.13128.42127.55595,500
26 Oct 2023130.80131.99129.30130.55129.671,014,400
25 Oct 2023131.13131.29128.37130.08129.201,192,300
24 Oct 2023135.96135.96128.54132.33131.442,283,500
23 Oct 2023134.78136.25133.82133.85132.951,503,700
20 Oct 2023134.40135.40133.59134.69133.781,251,000
19 Oct 2023135.62137.14134.07134.43133.52761,900
18 Oct 2023140.48141.72135.55135.83134.91762,100
17 Oct 2023139.95142.80139.77141.59140.64664,800
16 Oct 2023139.67141.41139.37140.78139.83651,400
13 Oct 2023140.61140.85136.97138.12137.19655,300
12 Oct 2023142.95143.26140.16140.22139.28874,200
11 Oct 2023141.41142.34141.24142.18141.22750,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...