Mail

DOV - Dover Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	136.95	140.07	136.35	139.86	139.86	760,900
01 Jun 2023	133.80	135.98	132.83	135.06	135.06	1,034,200
31 May 2023	136.14	136.32	133.22	133.33	133.33	1,089,900
30 May 2023	137.22	137.63	135.79	136.94	136.94	670,400
30 May 2023	0.505 Dividend
26 May 2023	135.82	137.43	135.08	137.03	136.53	629,700
25 May 2023	136.37	137.57	134.42	135.22	134.72	678,300
24 May 2023	138.84	138.84	135.40	135.64	135.14	1,021,800
23 May 2023	139.33	140.78	137.87	139.32	138.81	672,600
22 May 2023	139.36	140.53	137.87	140.20	139.68	484,400
19 May 2023	141.86	142.18	139.31	139.47	138.96	683,500
18 May 2023	139.59	141.18	139.24	140.83	140.31	809,000
17 May 2023	138.53	140.75	138.19	139.85	139.33	657,000
16 May 2023	138.54	138.63	137.19	137.52	137.01	880,300
15 May 2023	139.00	140.01	138.02	139.57	139.06	839,800
12 May 2023	140.29	140.63	137.67	138.76	138.25	839,700
11 May 2023	139.68	140.46	137.54	139.31	138.80	863,900
10 May 2023	143.39	144.58	139.15	140.97	140.45	579,400
09 May 2023	143.49	145.03	141.49	142.63	142.10	683,600
08 May 2023	145.38	145.38	143.24	144.03	143.50	517,300
05 May 2023	144.04	145.15	143.37	144.51	143.98	608,700
04 May 2023	144.57	144.75	141.15	141.95	141.43	660,000
03 May 2023	145.40	147.10	143.97	144.40	143.87	764,400
02 May 2023	145.23	147.15	142.95	144.74	144.21	738,300
01 May 2023	146.06	147.38	145.80	146.41	145.87	622,400
28 Apr 2023	144.81	146.19	144.49	146.16	145.62	1,130,600
27 Apr 2023	141.58	144.94	140.96	144.58	144.05	998,700
26 Apr 2023	147.07	147.16	140.10	140.81	140.29	1,771,100
25 Apr 2023	147.92	148.97	145.45	145.46	144.92	907,200
24 Apr 2023	147.59	148.96	147.58	148.60	148.05	683,000
21 Apr 2023	147.85	148.08	146.25	147.68	147.14	406,500
20 Apr 2023	146.18	148.13	146.18	147.22	146.68	544,700
19 Apr 2023	147.51	148.19	146.38	147.54	147.00	464,900
18 Apr 2023	149.02	150.00	147.57	148.28	147.73	487,700
17 Apr 2023	147.55	148.44	146.61	148.18	147.63	492,300
14 Apr 2023	147.46	149.09	146.05	147.01	146.47	481,300
13 Apr 2023	147.07	147.58	144.25	147.50	146.96	969,900
12 Apr 2023	147.97	148.22	146.06	147.12	146.58	1,094,000
11 Apr 2023	145.18	149.09	145.18	146.93	146.39	1,403,000
10 Apr 2023	141.57	144.12	140.99	144.05	143.52	1,338,400
06 Apr 2023	142.29	143.19	141.29	141.57	141.05	945,500
05 Apr 2023	143.85	144.35	141.97	142.89	142.36	674,200
04 Apr 2023	150.58	150.58	144.18	145.07	144.54	662,100
03 Apr 2023	152.04	152.85	148.80	150.52	149.97	850,700
31 Mar 2023	149.04	152.06	148.93	151.94	151.38	1,229,400
30 Mar 2023	147.99	149.09	147.58	148.15	147.60	856,600
29 Mar 2023	146.04	147.39	144.88	146.96	146.42	919,800
28 Mar 2023	142.85	144.39	142.72	144.33	143.80	682,000
27 Mar 2023	143.41	143.41	141.32	142.77	142.24	678,200
24 Mar 2023	139.06	141.62	137.80	141.44	140.92	693,300
23 Mar 2023	140.47	143.27	139.43	140.53	140.01	709,300
22 Mar 2023	142.05	144.30	140.50	140.54	140.02	654,000
21 Mar 2023	142.30	143.10	141.24	142.21	141.69	901,100
20 Mar 2023	137.50	140.20	136.83	140.14	139.62	1,690,000
17 Mar 2023	140.00	140.54	135.84	136.57	136.07	1,575,100
16 Mar 2023	139.02	141.60	137.39	140.76	140.24	1,068,100
15 Mar 2023	142.91	143.17	137.37	140.33	139.81	1,494,200
14 Mar 2023	146.13	149.29	143.31	145.66	145.12	922,000
13 Mar 2023	143.83	145.65	141.64	143.45	142.92	1,021,500
10 Mar 2023	150.50	150.50	145.24	145.80	145.26	1,048,800
09 Mar 2023	153.38	154.85	149.51	150.16	149.61	965,200
08 Mar 2023	153.05	154.45	151.57	152.47	151.91	1,518,300
07 Mar 2023	154.53	155.09	152.09	152.81	152.25	926,500
06 Mar 2023	155.89	156.96	154.30	154.32	153.75	777,300
03 Mar 2023	152.10	154.98	151.57	154.65	154.08	755,500
02 Mar 2023	149.58	152.32	148.88	151.40	150.84	846,300
01 Mar 2023	149.34	150.66	149.27	150.12	149.57	742,900
28 Feb 2023	150.00	151.32	149.71	149.90	149.35	1,074,100
27 Feb 2023	149.28	150.36	148.96	150.00	149.45	705,300
27 Feb 2023	0.505 Dividend
24 Feb 2023	147.25	148.97	146.34	148.40	147.35	690,100
23 Feb 2023	149.48	149.98	147.35	148.92	147.87	597,200
22 Feb 2023	149.04	150.77	148.16	148.70	147.65	715,000
21 Feb 2023	153.80	153.80	148.16	148.53	147.48	908,200
17 Feb 2023	154.44	155.40	152.89	155.36	154.26	664,500
16 Feb 2023	154.73	155.91	154.01	154.94	153.84	656,200
15 Feb 2023	155.00	156.68	154.48	156.51	155.40	554,800
14 Feb 2023	155.18	156.05	153.31	155.70	154.60	593,700
13 Feb 2023	153.71	155.94	153.26	155.70	154.60	657,700
10 Feb 2023	152.44	153.56	151.89	153.25	152.17	554,700
09 Feb 2023	155.34	156.10	152.81	153.15	152.07	545,500
08 Feb 2023	155.40	156.82	153.19	154.15	153.06	750,500
07 Feb 2023	155.54	157.06	153.78	156.47	155.36	797,600
06 Feb 2023	158.10	158.37	155.88	156.46	155.35	852,100
03 Feb 2023	157.49	159.98	157.39	159.61	158.48	980,000
02 Feb 2023	158.64	160.66	157.65	159.12	157.99	1,246,200
01 Feb 2023	152.46	157.38	151.24	156.60	155.49	1,593,600
31 Jan 2023	146.51	152.44	143.52	151.83	150.76	2,427,200
30 Jan 2023	143.76	145.00	142.86	143.31	142.30	1,231,900
27 Jan 2023	142.96	145.78	142.54	144.98	143.95	975,600
26 Jan 2023	143.12	143.54	140.85	143.50	142.48	697,000
25 Jan 2023	141.71	142.00	140.04	141.85	140.85	703,200
24 Jan 2023	141.65	144.48	140.80	143.21	142.20	733,800
23 Jan 2023	139.64	142.39	139.40	141.72	140.72	495,100
20 Jan 2023	136.49	139.57	135.92	139.34	138.35	749,300
19 Jan 2023	139.98	140.00	135.79	135.88	134.92	1,093,000
18 Jan 2023	144.67	145.26	140.19	140.52	139.53	733,800
17 Jan 2023	144.46	145.20	143.53	144.31	143.29	990,400
13 Jan 2023	142.13	144.99	142.13	144.39	143.37	639,600
12 Jan 2023	142.46	143.61	141.05	142.90	141.89	849,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...