Dover Corporation (DOV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 120.00 | 123.50 | 119.79 | 123.22 | 123.22 | 1,232,300 |
| 23 Jun 2022 | 119.12 | 120.95 | 117.17 | 118.58 | 118.58 | 2,012,100 |
| 22 Jun 2022 | 117.57 | 120.42 | 117.56 | 119.42 | 119.42 | 783,600 |
| 21 Jun 2022 | 118.90 | 120.25 | 118.23 | 119.22 | 119.22 | 996,500 |
| 17 Jun 2022 | 119.07 | 120.72 | 117.21 | 117.29 | 117.29 | 1,812,800 |
| 16 Jun 2022 | 121.43 | 121.43 | 118.91 | 119.82 | 119.82 | 796,900 |
| 15 Jun 2022 | 124.18 | 125.67 | 122.17 | 124.06 | 124.06 | 666,300 |
| 14 Jun 2022 | 124.01 | 124.92 | 122.05 | 123.00 | 123.00 | 705,100 |
| 13 Jun 2022 | 125.68 | 126.39 | 123.32 | 123.96 | 123.96 | 631,500 |
| 10 Jun 2022 | 130.35 | 130.79 | 128.02 | 128.41 | 128.41 | 682,000 |
| 09 Jun 2022 | 133.99 | 135.51 | 132.66 | 132.71 | 132.71 | 647,100 |
| 08 Jun 2022 | 134.85 | 135.57 | 133.88 | 134.62 | 134.62 | 514,100 |
| 07 Jun 2022 | 132.25 | 136.20 | 131.72 | 136.12 | 136.12 | 625,600 |
| 06 Jun 2022 | 134.11 | 134.65 | 132.78 | 133.19 | 133.19 | 751,300 |
| 03 Jun 2022 | 134.36 | 135.14 | 132.60 | 133.43 | 133.43 | 713,700 |
| 02 Jun 2022 | 133.53 | 135.56 | 132.57 | 135.53 | 135.53 | 991,500 |
| 01 Jun 2022 | 134.37 | 135.10 | 131.09 | 132.78 | 132.78 | 644,300 |
| 31 May 2022 | 131.98 | 134.98 | 131.08 | 133.91 | 133.91 | 2,105,100 |
| 27 May 2022 | 134.00 | 134.61 | 133.13 | 134.55 | 134.55 | 661,400 |
| 27 May 2022 | 0.5 Dividend | |||||
| 26 May 2022 | 131.46 | 133.91 | 131.39 | 133.06 | 132.56 | 572,600 |
| 25 May 2022 | 129.55 | 130.04 | 127.81 | 129.76 | 129.27 | 1,481,100 |
| 24 May 2022 | 130.26 | 131.20 | 127.35 | 130.85 | 130.36 | 685,400 |
| 23 May 2022 | 132.57 | 133.28 | 130.21 | 130.80 | 130.31 | 747,900 |
| 20 May 2022 | 130.73 | 131.15 | 127.58 | 130.78 | 130.29 | 1,779,000 |
| 19 May 2022 | 128.42 | 130.90 | 127.04 | 129.54 | 129.05 | 978,100 |
| 18 May 2022 | 134.08 | 134.33 | 128.98 | 129.39 | 128.90 | 753,400 |
| 17 May 2022 | 135.98 | 136.24 | 133.43 | 135.90 | 135.39 | 703,100 |
| 16 May 2022 | 131.75 | 134.01 | 130.59 | 133.37 | 132.87 | 1,014,600 |
| 13 May 2022 | 132.57 | 134.23 | 131.01 | 132.83 | 132.33 | 826,400 |
| 12 May 2022 | 129.53 | 131.41 | 128.54 | 131.35 | 130.86 | 892,000 |
| 11 May 2022 | 129.40 | 132.79 | 128.55 | 130.08 | 129.59 | 1,075,600 |
| 10 May 2022 | 133.40 | 134.24 | 128.31 | 129.95 | 129.46 | 979,600 |
| 09 May 2022 | 131.33 | 133.40 | 130.53 | 132.10 | 131.60 | 1,204,400 |
| 06 May 2022 | 134.39 | 134.68 | 131.51 | 133.01 | 132.51 | 888,800 |
| 05 May 2022 | 136.81 | 137.84 | 134.03 | 135.23 | 134.72 | 1,051,200 |
| 04 May 2022 | 135.83 | 138.70 | 134.32 | 138.24 | 137.72 | 988,300 |
| 03 May 2022 | 134.41 | 136.71 | 133.70 | 136.04 | 135.53 | 843,000 |
| 02 May 2022 | 133.02 | 135.12 | 131.03 | 134.37 | 133.87 | 1,158,300 |
| 29 Apr 2022 | 138.66 | 139.51 | 132.69 | 133.30 | 132.80 | 2,175,800 |
| 28 Apr 2022 | 138.76 | 140.65 | 136.42 | 139.49 | 138.97 | 1,392,400 |
| 27 Apr 2022 | 139.06 | 141.63 | 137.92 | 137.99 | 137.47 | 1,827,600 |
| 26 Apr 2022 | 141.14 | 142.77 | 139.04 | 139.05 | 138.53 | 1,577,000 |
| 25 Apr 2022 | 142.22 | 143.17 | 139.00 | 142.24 | 141.71 | 1,311,700 |
| 22 Apr 2022 | 143.02 | 143.17 | 140.29 | 143.00 | 142.46 | 1,605,600 |
| 21 Apr 2022 | 146.47 | 151.68 | 138.50 | 144.16 | 143.62 | 2,189,000 |
| 20 Apr 2022 | 154.73 | 156.82 | 154.13 | 155.52 | 154.94 | 1,154,600 |
| 19 Apr 2022 | 147.47 | 151.93 | 147.20 | 151.68 | 151.11 | 762,100 |
| 18 Apr 2022 | 145.96 | 148.19 | 145.84 | 146.62 | 146.07 | 855,000 |
| 14 Apr 2022 | 149.96 | 150.83 | 146.27 | 146.39 | 145.84 | 886,100 |
| 13 Apr 2022 | 147.47 | 149.50 | 147.44 | 149.41 | 148.85 | 606,200 |
| 12 Apr 2022 | 149.88 | 151.15 | 146.83 | 147.87 | 147.31 | 779,900 |
| 11 Apr 2022 | 150.88 | 152.05 | 148.93 | 149.23 | 148.67 | 857,400 |
| 08 Apr 2022 | 151.20 | 153.75 | 149.41 | 150.88 | 150.31 | 1,223,200 |
| 07 Apr 2022 | 153.63 | 155.33 | 152.63 | 154.43 | 153.85 | 979,800 |
| 06 Apr 2022 | 152.00 | 154.85 | 151.02 | 154.75 | 154.17 | 832,600 |
| 05 Apr 2022 | 157.95 | 159.02 | 153.37 | 153.92 | 153.34 | 867,900 |
| 04 Apr 2022 | 157.46 | 158.57 | 155.74 | 157.93 | 157.34 | 817,300 |
| 01 Apr 2022 | 158.34 | 159.45 | 156.97 | 158.55 | 157.95 | 637,000 |
| 31 Mar 2022 | 160.03 | 160.62 | 156.83 | 156.90 | 156.31 | 756,500 |
| 30 Mar 2022 | 161.87 | 162.43 | 160.10 | 160.58 | 159.98 | 646,200 |
| 29 Mar 2022 | 160.80 | 162.88 | 160.17 | 162.74 | 162.13 | 536,000 |
| 28 Mar 2022 | 157.77 | 158.70 | 156.43 | 158.65 | 158.05 | 369,000 |
| 25 Mar 2022 | 157.74 | 158.36 | 156.71 | 158.28 | 157.69 | 418,600 |
| 24 Mar 2022 | 158.36 | 158.82 | 156.34 | 157.23 | 156.64 | 589,700 |
| 23 Mar 2022 | 158.25 | 159.71 | 157.61 | 157.83 | 157.24 | 548,600 |
| 22 Mar 2022 | 159.25 | 160.84 | 158.69 | 159.39 | 158.79 | 889,600 |
| 21 Mar 2022 | 159.30 | 159.83 | 157.13 | 158.16 | 157.57 | 590,100 |
| 18 Mar 2022 | 157.70 | 159.84 | 155.62 | 159.27 | 158.67 | 1,105,100 |
| 17 Mar 2022 | 154.06 | 157.59 | 154.06 | 157.33 | 156.74 | 457,500 |
| 16 Mar 2022 | 153.61 | 157.00 | 152.57 | 155.80 | 155.21 | 862,000 |
| 15 Mar 2022 | 152.76 | 153.16 | 150.64 | 152.19 | 151.62 | 669,500 |
| 14 Mar 2022 | 152.40 | 154.23 | 150.99 | 151.42 | 150.85 | 499,600 |
| 11 Mar 2022 | 153.52 | 154.33 | 150.50 | 150.63 | 150.06 | 773,300 |
| 10 Mar 2022 | 148.88 | 152.14 | 148.61 | 151.98 | 151.41 | 893,000 |
| 09 Mar 2022 | 150.34 | 153.00 | 149.82 | 151.20 | 150.63 | 711,500 |
| 08 Mar 2022 | 147.93 | 150.31 | 145.69 | 146.19 | 145.64 | 889,200 |
| 07 Mar 2022 | 150.44 | 150.99 | 146.67 | 146.86 | 146.31 | 1,212,200 |
| 04 Mar 2022 | 154.32 | 155.00 | 150.75 | 150.94 | 150.37 | 1,227,500 |
| 03 Mar 2022 | 158.69 | 158.99 | 156.06 | 157.07 | 156.48 | 444,500 |
| 02 Mar 2022 | 153.39 | 158.71 | 153.16 | 157.15 | 156.56 | 887,500 |
| 01 Mar 2022 | 156.44 | 157.08 | 150.58 | 151.67 | 151.10 | 847,400 |
| 28 Feb 2022 | 156.62 | 159.12 | 155.12 | 156.86 | 156.27 | 1,003,400 |
| 25 Feb 2022 | 155.39 | 159.55 | 155.39 | 159.02 | 158.42 | 631,100 |
| 25 Feb 2022 | 0.5 Dividend | |||||
| 24 Feb 2022 | 152.00 | 155.43 | 151.31 | 155.36 | 154.28 | 825,100 |
| 23 Feb 2022 | 158.74 | 159.07 | 154.26 | 154.91 | 153.83 | 841,900 |
| 22 Feb 2022 | 159.14 | 160.69 | 157.46 | 158.16 | 157.06 | 739,800 |
| 18 Feb 2022 | 158.91 | 160.77 | 158.32 | 159.03 | 157.92 | 649,500 |
| 17 Feb 2022 | 161.32 | 162.17 | 159.21 | 159.39 | 158.28 | 776,400 |
| 16 Feb 2022 | 160.68 | 163.90 | 160.17 | 162.95 | 161.82 | 697,200 |
| 15 Feb 2022 | 163.24 | 164.20 | 160.63 | 161.62 | 160.49 | 885,800 |
| 14 Feb 2022 | 160.43 | 161.86 | 159.44 | 161.16 | 160.04 | 787,400 |
| 11 Feb 2022 | 164.45 | 164.85 | 159.15 | 160.21 | 159.09 | 888,900 |
| 10 Feb 2022 | 164.74 | 167.30 | 162.85 | 163.94 | 162.80 | 784,100 |
| 09 Feb 2022 | 166.52 | 168.54 | 166.52 | 167.59 | 166.42 | 492,800 |
| 08 Feb 2022 | 162.72 | 165.40 | 160.84 | 164.82 | 163.67 | 779,400 |
| 07 Feb 2022 | 163.25 | 163.85 | 161.46 | 162.15 | 161.02 | 696,400 |
| 04 Feb 2022 | 162.12 | 164.86 | 157.65 | 163.15 | 162.01 | 1,466,800 |
| 03 Feb 2022 | 169.01 | 170.22 | 162.94 | 163.56 | 162.42 | 977,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
