Dover Corporation (DOV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 176.53 | 178.41 | 174.57 | 177.45 | 177.45 | 657,872 |
| 14 Jan 2022 | 179.05 | 179.05 | 176.24 | 178.48 | 178.48 | 718,700 |
| 13 Jan 2022 | 182.09 | 182.15 | 179.65 | 180.38 | 180.38 | 527,500 |
| 12 Jan 2022 | 181.77 | 183.03 | 180.31 | 181.29 | 181.29 | 392,100 |
| 11 Jan 2022 | 180.19 | 181.00 | 176.64 | 180.73 | 180.73 | 533,000 |
| 10 Jan 2022 | 180.72 | 181.19 | 177.33 | 179.35 | 179.35 | 681,000 |
| 07 Jan 2022 | 182.43 | 184.05 | 181.22 | 182.92 | 182.92 | 1,057,500 |
| 06 Jan 2022 | 180.56 | 182.90 | 179.84 | 181.47 | 181.47 | 752,800 |
| 05 Jan 2022 | 182.00 | 182.85 | 178.98 | 179.34 | 179.34 | 758,800 |
| 04 Jan 2022 | 179.96 | 183.00 | 179.60 | 181.47 | 181.47 | 808,600 |
| 03 Jan 2022 | 181.64 | 183.72 | 177.29 | 178.33 | 178.33 | 786,100 |
| 31 Dec 2021 | 181.09 | 182.76 | 180.55 | 181.60 | 181.60 | 346,300 |
| 30 Dec 2021 | 182.22 | 182.96 | 180.54 | 180.67 | 180.67 | 302,700 |
| 29 Dec 2021 | 179.94 | 181.78 | 179.14 | 181.47 | 181.47 | 367,800 |
| 28 Dec 2021 | 178.50 | 180.04 | 178.50 | 179.81 | 179.81 | 402,600 |
| 27 Dec 2021 | 174.14 | 178.89 | 173.73 | 178.63 | 178.63 | 466,000 |
| 23 Dec 2021 | 173.37 | 174.53 | 172.73 | 173.74 | 173.74 | 470,900 |
| 22 Dec 2021 | 171.32 | 172.52 | 170.89 | 172.49 | 172.49 | 388,000 |
| 21 Dec 2021 | 169.86 | 171.94 | 168.13 | 171.33 | 171.33 | 556,100 |
| 20 Dec 2021 | 169.90 | 170.52 | 166.09 | 168.44 | 168.44 | 939,800 |
| 17 Dec 2021 | 172.85 | 176.17 | 170.23 | 170.29 | 170.29 | 1,729,300 |
| 16 Dec 2021 | 173.00 | 175.46 | 172.14 | 172.32 | 172.32 | 1,019,200 |
| 15 Dec 2021 | 168.96 | 171.86 | 167.92 | 171.67 | 171.67 | 812,000 |
| 14 Dec 2021 | 171.03 | 172.04 | 166.33 | 168.07 | 168.07 | 724,600 |
| 13 Dec 2021 | 171.97 | 172.69 | 170.34 | 171.75 | 171.75 | 533,000 |
| 10 Dec 2021 | 171.09 | 172.63 | 170.34 | 171.36 | 171.36 | 552,200 |
| 09 Dec 2021 | 171.26 | 173.56 | 170.84 | 171.62 | 171.62 | 331,800 |
| 08 Dec 2021 | 172.49 | 172.49 | 170.26 | 171.85 | 171.85 | 473,500 |
| 07 Dec 2021 | 172.00 | 175.12 | 171.30 | 172.25 | 172.25 | 720,500 |
| 06 Dec 2021 | 168.88 | 170.83 | 168.17 | 169.99 | 169.99 | 525,500 |
| 03 Dec 2021 | 166.99 | 167.97 | 164.00 | 167.01 | 167.01 | 855,200 |
| 02 Dec 2021 | 163.56 | 167.78 | 163.18 | 166.43 | 166.43 | 695,800 |
| 01 Dec 2021 | 165.88 | 169.11 | 162.82 | 162.83 | 162.83 | 779,300 |
| 30 Nov 2021 | 170.52 | 171.27 | 163.40 | 163.85 | 163.85 | 1,728,800 |
| 29 Nov 2021 | 172.43 | 173.90 | 170.87 | 171.80 | 171.80 | 785,900 |
| 29 Nov 2021 | 0.5 Dividend | |||||
| 26 Nov 2021 | 171.42 | 173.57 | 170.69 | 171.24 | 170.74 | 546,500 |
| 24 Nov 2021 | 175.10 | 176.67 | 174.29 | 176.24 | 175.73 | 452,000 |
| 23 Nov 2021 | 176.14 | 176.73 | 174.72 | 175.98 | 175.47 | 412,500 |
| 22 Nov 2021 | 176.30 | 178.32 | 175.84 | 175.90 | 175.39 | 432,700 |
| 19 Nov 2021 | 177.50 | 178.20 | 175.97 | 176.05 | 175.54 | 539,000 |
| 18 Nov 2021 | 175.78 | 177.00 | 175.02 | 176.58 | 176.06 | 668,800 |
| 17 Nov 2021 | 176.43 | 177.98 | 174.42 | 175.41 | 174.90 | 484,500 |
| 16 Nov 2021 | 173.78 | 177.98 | 173.78 | 176.63 | 176.11 | 600,000 |
| 15 Nov 2021 | 173.00 | 174.97 | 172.00 | 173.50 | 172.99 | 644,100 |
| 12 Nov 2021 | 171.98 | 172.89 | 169.91 | 172.86 | 172.36 | 564,700 |
| 11 Nov 2021 | 174.69 | 174.79 | 170.86 | 171.15 | 170.65 | 563,300 |
| 10 Nov 2021 | 175.39 | 176.65 | 174.36 | 174.75 | 174.24 | 391,600 |
| 09 Nov 2021 | 173.25 | 175.49 | 172.97 | 175.39 | 174.88 | 393,000 |
| 08 Nov 2021 | 173.06 | 174.20 | 171.56 | 173.62 | 173.11 | 572,600 |
| 05 Nov 2021 | 173.65 | 174.29 | 170.88 | 171.29 | 170.79 | 586,200 |
| 04 Nov 2021 | 170.82 | 173.28 | 170.73 | 172.14 | 171.64 | 384,700 |
| 03 Nov 2021 | 170.77 | 171.43 | 168.51 | 170.00 | 169.50 | 358,100 |
| 02 Nov 2021 | 170.29 | 172.03 | 169.83 | 171.44 | 170.94 | 430,500 |
| 01 Nov 2021 | 169.30 | 170.19 | 167.91 | 169.76 | 169.26 | 460,600 |
| 29 Oct 2021 | 168.64 | 170.32 | 167.99 | 169.08 | 168.59 | 650,700 |
| 28 Oct 2021 | 166.19 | 169.14 | 166.02 | 169.07 | 168.58 | 433,900 |
| 27 Oct 2021 | 167.96 | 168.67 | 165.46 | 165.63 | 165.15 | 481,300 |
| 26 Oct 2021 | 168.94 | 169.19 | 167.35 | 167.40 | 166.91 | 389,900 |
| 25 Oct 2021 | 168.49 | 169.60 | 167.66 | 168.64 | 168.15 | 533,600 |
| 22 Oct 2021 | 170.18 | 171.25 | 169.08 | 169.21 | 168.72 | 532,600 |
| 21 Oct 2021 | 167.70 | 169.76 | 166.52 | 169.59 | 169.09 | 499,400 |
| 20 Oct 2021 | 169.50 | 171.24 | 167.80 | 168.85 | 168.36 | 1,037,200 |
| 19 Oct 2021 | 173.06 | 174.23 | 166.17 | 167.91 | 167.42 | 1,746,700 |
| 18 Oct 2021 | 164.03 | 167.47 | 163.92 | 166.79 | 166.30 | 1,031,600 |
| 15 Oct 2021 | 163.95 | 166.54 | 163.13 | 165.11 | 164.63 | 887,800 |
| 14 Oct 2021 | 158.11 | 162.80 | 158.11 | 162.51 | 162.04 | 657,900 |
| 13 Oct 2021 | 157.47 | 158.23 | 156.38 | 157.38 | 156.92 | 563,900 |
| 12 Oct 2021 | 157.09 | 159.14 | 156.56 | 157.09 | 156.63 | 625,600 |
| 11 Oct 2021 | 157.61 | 158.80 | 156.67 | 156.67 | 156.21 | 522,600 |
| 08 Oct 2021 | 158.95 | 158.95 | 156.69 | 157.84 | 157.38 | 546,100 |
| 07 Oct 2021 | 160.10 | 161.16 | 159.71 | 159.80 | 159.33 | 707,500 |
| 06 Oct 2021 | 156.69 | 159.21 | 154.77 | 159.07 | 158.61 | 681,800 |
| 05 Oct 2021 | 156.50 | 159.14 | 155.39 | 158.12 | 157.66 | 671,800 |
| 04 Oct 2021 | 156.42 | 158.31 | 154.96 | 155.99 | 155.53 | 683,300 |
| 01 Oct 2021 | 156.26 | 158.11 | 154.18 | 156.88 | 156.42 | 548,300 |
| 30 Sep 2021 | 160.18 | 160.19 | 155.46 | 155.50 | 155.05 | 803,500 |
| 29 Sep 2021 | 159.49 | 159.95 | 159.05 | 159.30 | 158.83 | 471,400 |
| 28 Sep 2021 | 161.06 | 161.06 | 157.55 | 158.84 | 158.38 | 757,500 |
| 27 Sep 2021 | 161.63 | 162.88 | 161.58 | 161.66 | 161.19 | 614,100 |
| 24 Sep 2021 | 163.08 | 163.57 | 161.73 | 161.90 | 161.43 | 376,300 |
| 23 Sep 2021 | 163.33 | 164.67 | 162.93 | 163.54 | 163.06 | 579,400 |
| 22 Sep 2021 | 162.57 | 163.77 | 161.96 | 162.25 | 161.78 | 693,000 |
| 21 Sep 2021 | 163.61 | 163.61 | 160.74 | 161.24 | 160.77 | 585,700 |
| 20 Sep 2021 | 160.00 | 162.76 | 159.16 | 162.54 | 162.07 | 1,371,400 |
| 17 Sep 2021 | 163.11 | 163.99 | 161.48 | 162.64 | 162.17 | 1,402,300 |
| 16 Sep 2021 | 167.77 | 167.87 | 163.34 | 164.25 | 163.77 | 1,493,700 |
| 15 Sep 2021 | 166.67 | 168.49 | 166.27 | 167.70 | 167.21 | 1,454,600 |
| 14 Sep 2021 | 171.30 | 171.78 | 166.35 | 166.97 | 166.48 | 1,413,200 |
| 13 Sep 2021 | 175.06 | 175.32 | 169.36 | 170.70 | 170.20 | 991,700 |
| 10 Sep 2021 | 175.85 | 176.08 | 173.47 | 173.56 | 173.05 | 708,700 |
| 09 Sep 2021 | 175.00 | 176.46 | 174.63 | 174.84 | 174.33 | 684,900 |
| 08 Sep 2021 | 172.67 | 175.46 | 171.96 | 174.85 | 174.34 | 644,200 |
| 07 Sep 2021 | 174.23 | 174.39 | 172.57 | 172.77 | 172.27 | 526,500 |
| 03 Sep 2021 | 175.52 | 176.24 | 174.61 | 174.93 | 174.42 | 556,900 |
| 02 Sep 2021 | 174.86 | 176.05 | 174.32 | 175.99 | 175.48 | 466,100 |
| 01 Sep 2021 | 174.82 | 174.82 | 172.50 | 173.89 | 173.38 | 451,400 |
| 31 Aug 2021 | 175.69 | 175.69 | 174.00 | 174.36 | 173.85 | 794,600 |
| 30 Aug 2021 | 174.79 | 176.40 | 174.36 | 175.79 | 175.28 | 419,400 |
| 30 Aug 2021 | 0.5 Dividend | |||||
| *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.
