New Zealand markets closed

Dover Corporation (DOV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.22+4.64 (+3.91%)
At close: 04:00PM EDT
123.22 0.00 (0.00%)
After hours: 04:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022120.00123.50119.79123.22123.221,232,300
23 Jun 2022119.12120.95117.17118.58118.582,012,100
22 Jun 2022117.57120.42117.56119.42119.42783,600
21 Jun 2022118.90120.25118.23119.22119.22996,500
17 Jun 2022119.07120.72117.21117.29117.291,812,800
16 Jun 2022121.43121.43118.91119.82119.82796,900
15 Jun 2022124.18125.67122.17124.06124.06666,300
14 Jun 2022124.01124.92122.05123.00123.00705,100
13 Jun 2022125.68126.39123.32123.96123.96631,500
10 Jun 2022130.35130.79128.02128.41128.41682,000
09 Jun 2022133.99135.51132.66132.71132.71647,100
08 Jun 2022134.85135.57133.88134.62134.62514,100
07 Jun 2022132.25136.20131.72136.12136.12625,600
06 Jun 2022134.11134.65132.78133.19133.19751,300
03 Jun 2022134.36135.14132.60133.43133.43713,700
02 Jun 2022133.53135.56132.57135.53135.53991,500
01 Jun 2022134.37135.10131.09132.78132.78644,300
31 May 2022131.98134.98131.08133.91133.912,105,100
27 May 2022134.00134.61133.13134.55134.55661,400
27 May 20220.5 Dividend
26 May 2022131.46133.91131.39133.06132.56572,600
25 May 2022129.55130.04127.81129.76129.271,481,100
24 May 2022130.26131.20127.35130.85130.36685,400
23 May 2022132.57133.28130.21130.80130.31747,900
20 May 2022130.73131.15127.58130.78130.291,779,000
19 May 2022128.42130.90127.04129.54129.05978,100
18 May 2022134.08134.33128.98129.39128.90753,400
17 May 2022135.98136.24133.43135.90135.39703,100
16 May 2022131.75134.01130.59133.37132.871,014,600
13 May 2022132.57134.23131.01132.83132.33826,400
12 May 2022129.53131.41128.54131.35130.86892,000
11 May 2022129.40132.79128.55130.08129.591,075,600
10 May 2022133.40134.24128.31129.95129.46979,600
09 May 2022131.33133.40130.53132.10131.601,204,400
06 May 2022134.39134.68131.51133.01132.51888,800
05 May 2022136.81137.84134.03135.23134.721,051,200
04 May 2022135.83138.70134.32138.24137.72988,300
03 May 2022134.41136.71133.70136.04135.53843,000
02 May 2022133.02135.12131.03134.37133.871,158,300
29 Apr 2022138.66139.51132.69133.30132.802,175,800
28 Apr 2022138.76140.65136.42139.49138.971,392,400
27 Apr 2022139.06141.63137.92137.99137.471,827,600
26 Apr 2022141.14142.77139.04139.05138.531,577,000
25 Apr 2022142.22143.17139.00142.24141.711,311,700
22 Apr 2022143.02143.17140.29143.00142.461,605,600
21 Apr 2022146.47151.68138.50144.16143.622,189,000
20 Apr 2022154.73156.82154.13155.52154.941,154,600
19 Apr 2022147.47151.93147.20151.68151.11762,100
18 Apr 2022145.96148.19145.84146.62146.07855,000
14 Apr 2022149.96150.83146.27146.39145.84886,100
13 Apr 2022147.47149.50147.44149.41148.85606,200
12 Apr 2022149.88151.15146.83147.87147.31779,900
11 Apr 2022150.88152.05148.93149.23148.67857,400
08 Apr 2022151.20153.75149.41150.88150.311,223,200
07 Apr 2022153.63155.33152.63154.43153.85979,800
06 Apr 2022152.00154.85151.02154.75154.17832,600
05 Apr 2022157.95159.02153.37153.92153.34867,900
04 Apr 2022157.46158.57155.74157.93157.34817,300
01 Apr 2022158.34159.45156.97158.55157.95637,000
31 Mar 2022160.03160.62156.83156.90156.31756,500
30 Mar 2022161.87162.43160.10160.58159.98646,200
29 Mar 2022160.80162.88160.17162.74162.13536,000
28 Mar 2022157.77158.70156.43158.65158.05369,000
25 Mar 2022157.74158.36156.71158.28157.69418,600
24 Mar 2022158.36158.82156.34157.23156.64589,700
23 Mar 2022158.25159.71157.61157.83157.24548,600
22 Mar 2022159.25160.84158.69159.39158.79889,600
21 Mar 2022159.30159.83157.13158.16157.57590,100
18 Mar 2022157.70159.84155.62159.27158.671,105,100
17 Mar 2022154.06157.59154.06157.33156.74457,500
16 Mar 2022153.61157.00152.57155.80155.21862,000
15 Mar 2022152.76153.16150.64152.19151.62669,500
14 Mar 2022152.40154.23150.99151.42150.85499,600
11 Mar 2022153.52154.33150.50150.63150.06773,300
10 Mar 2022148.88152.14148.61151.98151.41893,000
09 Mar 2022150.34153.00149.82151.20150.63711,500
08 Mar 2022147.93150.31145.69146.19145.64889,200
07 Mar 2022150.44150.99146.67146.86146.311,212,200
04 Mar 2022154.32155.00150.75150.94150.371,227,500
03 Mar 2022158.69158.99156.06157.07156.48444,500
02 Mar 2022153.39158.71153.16157.15156.56887,500
01 Mar 2022156.44157.08150.58151.67151.10847,400
28 Feb 2022156.62159.12155.12156.86156.271,003,400
25 Feb 2022155.39159.55155.39159.02158.42631,100
25 Feb 20220.5 Dividend
24 Feb 2022152.00155.43151.31155.36154.28825,100
23 Feb 2022158.74159.07154.26154.91153.83841,900
22 Feb 2022159.14160.69157.46158.16157.06739,800
18 Feb 2022158.91160.77158.32159.03157.92649,500
17 Feb 2022161.32162.17159.21159.39158.28776,400
16 Feb 2022160.68163.90160.17162.95161.82697,200
15 Feb 2022163.24164.20160.63161.62160.49885,800
14 Feb 2022160.43161.86159.44161.16160.04787,400
11 Feb 2022164.45164.85159.15160.21159.09888,900
10 Feb 2022164.74167.30162.85163.94162.80784,100
09 Feb 2022166.52168.54166.52167.59166.42492,800
08 Feb 2022162.72165.40160.84164.82163.67779,400
07 Feb 2022163.25163.85161.46162.15161.02696,400
04 Feb 2022162.12164.86157.65163.15162.011,466,800
03 Feb 2022169.01170.22162.94163.56162.42977,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...