New Zealand markets closed

Dover Corporation (DOV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.09-0.05 (-0.03%)
At close: 04:00PM EDT
183.89 -0.20 (-0.11%)
After hours: 07:27PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024185.00185.13183.61184.09184.091,688,700
16 May 2024184.92185.50183.81184.14184.14889,000
15 May 2024184.59186.07184.39185.17185.17720,700
14 May 2024185.00185.47183.21183.71183.71840,000
13 May 2024186.09186.50184.02184.26184.26632,300
10 May 2024185.71186.21184.92185.55185.55837,700
09 May 2024184.12185.01183.98184.95184.95812,600
08 May 2024181.15184.23181.11183.75183.751,027,400
07 May 2024182.59183.43181.61181.83181.83651,400
06 May 2024180.21181.79179.80181.73181.73642,600
03 May 2024178.50179.57177.28178.99178.991,273,500
02 May 2024178.42179.58175.42177.55177.55922,400
01 May 2024179.19179.61176.73177.85177.852,151,200
30 Apr 2024180.00182.33179.16179.30179.301,959,400
29 Apr 2024180.00181.06179.19180.04180.04967,800
26 Apr 2024179.38181.49178.86180.17180.171,104,100
25 Apr 2024175.95181.49174.31179.11179.112,304,000
24 Apr 2024171.56173.21170.51171.44171.441,287,500
23 Apr 2024171.32172.95170.85172.29172.29854,200
22 Apr 2024170.08171.67169.14170.28170.28867,500
19 Apr 2024169.09170.68168.55169.84169.841,257,000
18 Apr 2024170.38170.75168.33168.61168.61947,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...