DOV - Dover Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023136.95140.07136.35139.86139.86760,900
01 Jun 2023133.80135.98132.83135.06135.061,034,200
31 May 2023136.14136.32133.22133.33133.331,089,900
30 May 2023137.22137.63135.79136.94136.94670,400
30 May 20230.505 Dividend
26 May 2023135.82137.43135.08137.03136.53629,700
25 May 2023136.37137.57134.42135.22134.72678,300
24 May 2023138.84138.84135.40135.64135.141,021,800
23 May 2023139.33140.78137.87139.32138.81672,600
22 May 2023139.36140.53137.87140.20139.68484,400
19 May 2023141.86142.18139.31139.47138.96683,500
18 May 2023139.59141.18139.24140.83140.31809,000
17 May 2023138.53140.75138.19139.85139.33657,000
16 May 2023138.54138.63137.19137.52137.01880,300
15 May 2023139.00140.01138.02139.57139.06839,800
12 May 2023140.29140.63137.67138.76138.25839,700
11 May 2023139.68140.46137.54139.31138.80863,900
10 May 2023143.39144.58139.15140.97140.45579,400
09 May 2023143.49145.03141.49142.63142.10683,600
08 May 2023145.38145.38143.24144.03143.50517,300
05 May 2023144.04145.15143.37144.51143.98608,700
04 May 2023144.57144.75141.15141.95141.43660,000
03 May 2023145.40147.10143.97144.40143.87764,400
02 May 2023145.23147.15142.95144.74144.21738,300
01 May 2023146.06147.38145.80146.41145.87622,400
28 Apr 2023144.81146.19144.49146.16145.621,130,600
27 Apr 2023141.58144.94140.96144.58144.05998,700
26 Apr 2023147.07147.16140.10140.81140.291,771,100
25 Apr 2023147.92148.97145.45145.46144.92907,200
24 Apr 2023147.59148.96147.58148.60148.05683,000
21 Apr 2023147.85148.08146.25147.68147.14406,500
20 Apr 2023146.18148.13146.18147.22146.68544,700
19 Apr 2023147.51148.19146.38147.54147.00464,900
18 Apr 2023149.02150.00147.57148.28147.73487,700
17 Apr 2023147.55148.44146.61148.18147.63492,300
14 Apr 2023147.46149.09146.05147.01146.47481,300
13 Apr 2023147.07147.58144.25147.50146.96969,900
12 Apr 2023147.97148.22146.06147.12146.581,094,000
11 Apr 2023145.18149.09145.18146.93146.391,403,000
10 Apr 2023141.57144.12140.99144.05143.521,338,400
06 Apr 2023142.29143.19141.29141.57141.05945,500
05 Apr 2023143.85144.35141.97142.89142.36674,200
04 Apr 2023150.58150.58144.18145.07144.54662,100
03 Apr 2023152.04152.85148.80150.52149.97850,700
31 Mar 2023149.04152.06148.93151.94151.381,229,400
30 Mar 2023147.99149.09147.58148.15147.60856,600
29 Mar 2023146.04147.39144.88146.96146.42919,800
28 Mar 2023142.85144.39142.72144.33143.80682,000
27 Mar 2023143.41143.41141.32142.77142.24678,200
24 Mar 2023139.06141.62137.80141.44140.92693,300
23 Mar 2023140.47143.27139.43140.53140.01709,300
22 Mar 2023142.05144.30140.50140.54140.02654,000
21 Mar 2023142.30143.10141.24142.21141.69901,100
20 Mar 2023137.50140.20136.83140.14139.621,690,000
17 Mar 2023140.00140.54135.84136.57136.071,575,100
16 Mar 2023139.02141.60137.39140.76140.241,068,100
15 Mar 2023142.91143.17137.37140.33139.811,494,200
14 Mar 2023146.13149.29143.31145.66145.12922,000
13 Mar 2023143.83145.65141.64143.45142.921,021,500
10 Mar 2023150.50150.50145.24145.80145.261,048,800
09 Mar 2023153.38154.85149.51150.16149.61965,200
08 Mar 2023153.05154.45151.57152.47151.911,518,300
07 Mar 2023154.53155.09152.09152.81152.25926,500
06 Mar 2023155.89156.96154.30154.32153.75777,300
03 Mar 2023152.10154.98151.57154.65154.08755,500
02 Mar 2023149.58152.32148.88151.40150.84846,300
01 Mar 2023149.34150.66149.27150.12149.57742,900
28 Feb 2023150.00151.32149.71149.90149.351,074,100
27 Feb 2023149.28150.36148.96150.00149.45705,300
27 Feb 20230.505 Dividend
24 Feb 2023147.25148.97146.34148.40147.35690,100
23 Feb 2023149.48149.98147.35148.92147.87597,200
22 Feb 2023149.04150.77148.16148.70147.65715,000
21 Feb 2023153.80153.80148.16148.53147.48908,200
17 Feb 2023154.44155.40152.89155.36154.26664,500
16 Feb 2023154.73155.91154.01154.94153.84656,200
15 Feb 2023155.00156.68154.48156.51155.40554,800
14 Feb 2023155.18156.05153.31155.70154.60593,700
13 Feb 2023153.71155.94153.26155.70154.60657,700
10 Feb 2023152.44153.56151.89153.25152.17554,700
09 Feb 2023155.34156.10152.81153.15152.07545,500
08 Feb 2023155.40156.82153.19154.15153.06750,500
07 Feb 2023155.54157.06153.78156.47155.36797,600
06 Feb 2023158.10158.37155.88156.46155.35852,100
03 Feb 2023157.49159.98157.39159.61158.48980,000
02 Feb 2023158.64160.66157.65159.12157.991,246,200
01 Feb 2023152.46157.38151.24156.60155.491,593,600
31 Jan 2023146.51152.44143.52151.83150.762,427,200
30 Jan 2023143.76145.00142.86143.31142.301,231,900
27 Jan 2023142.96145.78142.54144.98143.95975,600
26 Jan 2023143.12143.54140.85143.50142.48697,000
25 Jan 2023141.71142.00140.04141.85140.85703,200
24 Jan 2023141.65144.48140.80143.21142.20733,800
23 Jan 2023139.64142.39139.40141.72140.72495,100
20 Jan 2023136.49139.57135.92139.34138.35749,300
19 Jan 2023139.98140.00135.79135.88134.921,093,000
18 Jan 2023144.67145.26140.19140.52139.53733,800
17 Jan 2023144.46145.20143.53144.31143.29990,400
13 Jan 2023142.13144.99142.13144.39143.37639,600
12 Jan 2023142.46143.61141.05142.90141.89849,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...