New Zealand markets close in 3 hours 17 minutes

Dover Corporation (DOV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.69+0.48 (+0.34%)
At close: 04:00PM EST
143.69 0.00 (0.00%)
After hours: 04:20PM EST
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2023143.60143.78142.44143.69143.69781,094
06 Dec 2023142.09144.71142.09143.21143.21565,200
05 Dec 2023143.05143.27141.18141.36141.36680,500
04 Dec 2023142.02143.57141.68143.43143.43726,500
01 Dec 2023141.58143.35141.15143.21143.21863,600
30 Nov 2023141.50142.24139.93141.16141.161,080,100
29 Nov 2023140.96142.14140.44140.77140.77749,700
29 Nov 20230.51 Dividend
28 Nov 2023138.87140.82137.73140.09139.581,071,400
27 Nov 2023138.82139.79137.96139.04138.53515,800
24 Nov 2023138.40139.71138.25139.69139.18264,900
22 Nov 2023138.86139.39138.10138.56138.06546,400
21 Nov 2023137.86139.04137.38138.48137.98758,700
20 Nov 2023137.75138.27136.50138.25137.75733,800
17 Nov 2023138.44138.53137.11137.79137.29788,900
16 Nov 2023138.82139.95137.11137.54137.04637,200
15 Nov 2023137.00140.99136.13138.83138.321,151,700
14 Nov 2023133.77136.89133.77136.80136.30805,700
13 Nov 2023131.14132.38130.75131.47130.99762,500
10 Nov 2023131.44132.03130.07131.63131.15700,600
09 Nov 2023131.30131.48130.09130.79130.31838,600
08 Nov 2023130.66130.92129.63130.11129.641,017,300
07 Nov 2023132.30132.30130.29130.47130.00865,300
06 Nov 2023134.13135.15131.41132.76132.28859,800
03 Nov 2023135.14136.51134.34134.36133.87709,800
02 Nov 2023130.97134.27130.21133.26132.77916,400
01 Nov 2023130.26130.60127.50129.08128.61860,400
31 Oct 2023127.63129.99127.25129.95129.48960,600
30 Oct 2023129.16129.92127.50128.42127.95834,000
27 Oct 2023130.49131.58128.13128.42127.95595,500
26 Oct 2023130.80131.99129.30130.55130.071,014,400
25 Oct 2023131.13131.29128.37130.08129.611,192,300
24 Oct 2023135.96135.96128.54132.33131.852,283,500
23 Oct 2023134.78136.25133.82133.85133.361,503,700
20 Oct 2023134.40135.40133.59134.69134.201,251,000
19 Oct 2023135.62137.14134.07134.43133.94761,900
18 Oct 2023140.48141.72135.55135.83135.34762,100
17 Oct 2023139.95142.80139.77141.59141.07664,800
16 Oct 2023139.67141.41139.37140.78140.27651,400
13 Oct 2023140.61140.85136.97138.12137.62655,300
12 Oct 2023142.95143.26140.16140.22139.71874,200
11 Oct 2023141.41142.34141.24142.18141.66750,800
10 Oct 2023140.87142.40139.38141.03140.52824,000
09 Oct 2023138.18140.84137.67140.37139.86648,200
06 Oct 2023137.69140.17137.04138.89138.38907,600
05 Oct 2023138.44139.68136.57138.31137.81774,300
04 Oct 2023137.61138.86136.45137.92137.42715,500
03 Oct 2023137.17137.90136.50137.78137.28551,300
02 Oct 2023139.04139.88137.10137.68137.18765,600
29 Sept 2023141.90141.90139.07139.51139.00733,600
28 Sept 2023140.84142.10139.86140.69140.18843,000
27 Sept 2023140.97141.17139.29140.59140.08706,600
26 Sept 2023141.45142.34139.80139.80139.29890,000
25 Sept 2023140.82143.63140.82142.54142.02847,300
22 Sept 2023141.60142.56140.07141.35140.84968,300
21 Sept 2023142.81143.21141.42141.56141.04843,300
20 Sept 2023145.06146.47143.34143.50142.98626,900
19 Sept 2023143.17144.09142.46143.75143.23586,600
18 Sept 2023144.36144.66143.14143.53143.01646,900
15 Sept 2023144.42145.25143.00144.45143.921,357,800
14 Sept 2023142.63144.35142.10144.16143.64951,100
13 Sept 2023141.04141.46140.05141.20140.69800,200
12 Sept 2023139.53141.73138.75140.87140.36706,100
11 Sept 2023142.67142.98139.03140.22139.71848,000
08 Sept 2023141.54143.01141.18142.11141.59808,100
07 Sept 2023142.94143.78141.16141.72141.20681,300
06 Sept 2023143.30144.99143.06143.86143.34753,400
05 Sept 2023148.62148.62143.75143.78143.26719,500
01 Sept 2023149.48149.95148.17148.70148.16902,400
31 Aug 2023148.47149.72148.23148.30147.76905,300
30 Aug 2023146.50148.54146.09148.24147.701,324,000
30 Aug 20230.51 Dividend
29 Aug 2023143.79146.92143.73146.59145.55617,400
28 Aug 2023143.15144.70143.04143.99142.97558,900
25 Aug 2023142.55143.91141.45142.67141.66667,500
24 Aug 2023141.43143.36141.22141.35140.35396,000
23 Aug 2023139.95142.23139.43142.05141.04422,800
22 Aug 2023140.60141.46139.59139.89138.90528,800
21 Aug 2023140.39141.04138.70139.90138.91499,000
18 Aug 2023138.96140.98138.96140.57139.57703,700
17 Aug 2023139.31141.08139.17139.72138.73963,100
16 Aug 2023139.59140.70138.89139.01138.02635,700
15 Aug 2023141.44142.94139.40139.86138.87653,700
14 Aug 2023142.43142.88141.56142.48141.47587,900
11 Aug 2023141.97143.09141.90142.97141.95586,700
10 Aug 2023143.65144.59141.43142.37141.36639,200
09 Aug 2023143.98144.71143.06143.58142.56597,600
08 Aug 2023142.04144.26140.85143.99142.97761,500
07 Aug 2023142.97143.88142.31143.38142.36660,700
04 Aug 2023143.66144.15141.61142.27141.26635,000
03 Aug 2023142.21143.30141.09142.71141.70830,400
02 Aug 2023143.96144.86142.65142.97141.951,014,900
01 Aug 2023144.82146.64143.92145.48144.451,032,300
31 Jul 2023146.14146.46144.98145.97144.931,677,200
28 Jul 2023147.30147.31145.43145.69144.651,086,700
27 Jul 2023147.62148.22145.19145.79144.751,533,200
26 Jul 2023145.77147.95143.60146.80145.761,317,400
25 Jul 2023144.76149.40138.73146.51145.472,994,200
24 Jul 2023152.77154.32151.86152.09151.011,218,800
21 Jul 2023150.24152.75149.23152.12151.041,230,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...