Dover Corporation (DOV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

143.69

+0.48

(+0.34%)

At close: 04:00PM EST

143.69

0.00

(0.00%)

After hours:

04:20PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	143.60	143.78	142.44	143.69	143.69	781,094
06 Dec 2023	142.09	144.71	142.09	143.21	143.21	565,200
05 Dec 2023	143.05	143.27	141.18	141.36	141.36	680,500
04 Dec 2023	142.02	143.57	141.68	143.43	143.43	726,500
01 Dec 2023	141.58	143.35	141.15	143.21	143.21	863,600
30 Nov 2023	141.50	142.24	139.93	141.16	141.16	1,080,100
29 Nov 2023	140.96	142.14	140.44	140.77	140.77	749,700
29 Nov 2023	0.51 Dividend
28 Nov 2023	138.87	140.82	137.73	140.09	139.58	1,071,400
27 Nov 2023	138.82	139.79	137.96	139.04	138.53	515,800
24 Nov 2023	138.40	139.71	138.25	139.69	139.18	264,900
22 Nov 2023	138.86	139.39	138.10	138.56	138.06	546,400
21 Nov 2023	137.86	139.04	137.38	138.48	137.98	758,700
20 Nov 2023	137.75	138.27	136.50	138.25	137.75	733,800
17 Nov 2023	138.44	138.53	137.11	137.79	137.29	788,900
16 Nov 2023	138.82	139.95	137.11	137.54	137.04	637,200
15 Nov 2023	137.00	140.99	136.13	138.83	138.32	1,151,700
14 Nov 2023	133.77	136.89	133.77	136.80	136.30	805,700
13 Nov 2023	131.14	132.38	130.75	131.47	130.99	762,500
10 Nov 2023	131.44	132.03	130.07	131.63	131.15	700,600
09 Nov 2023	131.30	131.48	130.09	130.79	130.31	838,600
08 Nov 2023	130.66	130.92	129.63	130.11	129.64	1,017,300
07 Nov 2023	132.30	132.30	130.29	130.47	130.00	865,300
06 Nov 2023	134.13	135.15	131.41	132.76	132.28	859,800
03 Nov 2023	135.14	136.51	134.34	134.36	133.87	709,800
02 Nov 2023	130.97	134.27	130.21	133.26	132.77	916,400
01 Nov 2023	130.26	130.60	127.50	129.08	128.61	860,400
31 Oct 2023	127.63	129.99	127.25	129.95	129.48	960,600
30 Oct 2023	129.16	129.92	127.50	128.42	127.95	834,000
27 Oct 2023	130.49	131.58	128.13	128.42	127.95	595,500
26 Oct 2023	130.80	131.99	129.30	130.55	130.07	1,014,400
25 Oct 2023	131.13	131.29	128.37	130.08	129.61	1,192,300
24 Oct 2023	135.96	135.96	128.54	132.33	131.85	2,283,500
23 Oct 2023	134.78	136.25	133.82	133.85	133.36	1,503,700
20 Oct 2023	134.40	135.40	133.59	134.69	134.20	1,251,000
19 Oct 2023	135.62	137.14	134.07	134.43	133.94	761,900
18 Oct 2023	140.48	141.72	135.55	135.83	135.34	762,100
17 Oct 2023	139.95	142.80	139.77	141.59	141.07	664,800
16 Oct 2023	139.67	141.41	139.37	140.78	140.27	651,400
13 Oct 2023	140.61	140.85	136.97	138.12	137.62	655,300
12 Oct 2023	142.95	143.26	140.16	140.22	139.71	874,200
11 Oct 2023	141.41	142.34	141.24	142.18	141.66	750,800
10 Oct 2023	140.87	142.40	139.38	141.03	140.52	824,000
09 Oct 2023	138.18	140.84	137.67	140.37	139.86	648,200
06 Oct 2023	137.69	140.17	137.04	138.89	138.38	907,600
05 Oct 2023	138.44	139.68	136.57	138.31	137.81	774,300
04 Oct 2023	137.61	138.86	136.45	137.92	137.42	715,500
03 Oct 2023	137.17	137.90	136.50	137.78	137.28	551,300
02 Oct 2023	139.04	139.88	137.10	137.68	137.18	765,600
29 Sept 2023	141.90	141.90	139.07	139.51	139.00	733,600
28 Sept 2023	140.84	142.10	139.86	140.69	140.18	843,000
27 Sept 2023	140.97	141.17	139.29	140.59	140.08	706,600
26 Sept 2023	141.45	142.34	139.80	139.80	139.29	890,000
25 Sept 2023	140.82	143.63	140.82	142.54	142.02	847,300
22 Sept 2023	141.60	142.56	140.07	141.35	140.84	968,300
21 Sept 2023	142.81	143.21	141.42	141.56	141.04	843,300
20 Sept 2023	145.06	146.47	143.34	143.50	142.98	626,900
19 Sept 2023	143.17	144.09	142.46	143.75	143.23	586,600
18 Sept 2023	144.36	144.66	143.14	143.53	143.01	646,900
15 Sept 2023	144.42	145.25	143.00	144.45	143.92	1,357,800
14 Sept 2023	142.63	144.35	142.10	144.16	143.64	951,100
13 Sept 2023	141.04	141.46	140.05	141.20	140.69	800,200
12 Sept 2023	139.53	141.73	138.75	140.87	140.36	706,100
11 Sept 2023	142.67	142.98	139.03	140.22	139.71	848,000
08 Sept 2023	141.54	143.01	141.18	142.11	141.59	808,100
07 Sept 2023	142.94	143.78	141.16	141.72	141.20	681,300
06 Sept 2023	143.30	144.99	143.06	143.86	143.34	753,400
05 Sept 2023	148.62	148.62	143.75	143.78	143.26	719,500
01 Sept 2023	149.48	149.95	148.17	148.70	148.16	902,400
31 Aug 2023	148.47	149.72	148.23	148.30	147.76	905,300
30 Aug 2023	146.50	148.54	146.09	148.24	147.70	1,324,000
30 Aug 2023	0.51 Dividend
29 Aug 2023	143.79	146.92	143.73	146.59	145.55	617,400
28 Aug 2023	143.15	144.70	143.04	143.99	142.97	558,900
25 Aug 2023	142.55	143.91	141.45	142.67	141.66	667,500
24 Aug 2023	141.43	143.36	141.22	141.35	140.35	396,000
23 Aug 2023	139.95	142.23	139.43	142.05	141.04	422,800
22 Aug 2023	140.60	141.46	139.59	139.89	138.90	528,800
21 Aug 2023	140.39	141.04	138.70	139.90	138.91	499,000
18 Aug 2023	138.96	140.98	138.96	140.57	139.57	703,700
17 Aug 2023	139.31	141.08	139.17	139.72	138.73	963,100
16 Aug 2023	139.59	140.70	138.89	139.01	138.02	635,700
15 Aug 2023	141.44	142.94	139.40	139.86	138.87	653,700
14 Aug 2023	142.43	142.88	141.56	142.48	141.47	587,900
11 Aug 2023	141.97	143.09	141.90	142.97	141.95	586,700
10 Aug 2023	143.65	144.59	141.43	142.37	141.36	639,200
09 Aug 2023	143.98	144.71	143.06	143.58	142.56	597,600
08 Aug 2023	142.04	144.26	140.85	143.99	142.97	761,500
07 Aug 2023	142.97	143.88	142.31	143.38	142.36	660,700
04 Aug 2023	143.66	144.15	141.61	142.27	141.26	635,000
03 Aug 2023	142.21	143.30	141.09	142.71	141.70	830,400
02 Aug 2023	143.96	144.86	142.65	142.97	141.95	1,014,900
01 Aug 2023	144.82	146.64	143.92	145.48	144.45	1,032,300
31 Jul 2023	146.14	146.46	144.98	145.97	144.93	1,677,200
28 Jul 2023	147.30	147.31	145.43	145.69	144.65	1,086,700
27 Jul 2023	147.62	148.22	145.19	145.79	144.75	1,533,200
26 Jul 2023	145.77	147.95	143.60	146.80	145.76	1,317,400
25 Jul 2023	144.76	149.40	138.73	146.51	145.47	2,994,200
24 Jul 2023	152.77	154.32	151.86	152.09	151.01	1,218,800
21 Jul 2023	150.24	152.75	149.23	152.12	151.04	1,230,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,428.21-68.40(-0.59%)

NZD/USD0.6170+0.0001(+0.01%)

NZD/EUR0.5713+0.0002(+0.04%)

ALL ORDS7,364.40-20.30(-0.27%)

ASX 2007,153.00-20.30(-0.28%)

OIL69.85+0.51(+0.74%)

Dover Corporation (DOV)

NZX 50
11,428.21
-68.40(-0.59%)

NZD/USD
0.6170
+0.0001(+0.01%)

NZD/EUR
0.5713
+0.0002(+0.04%)

ALL ORDS
7,364.40
-20.30(-0.27%)

ASX 200
7,153.00
-20.30(-0.28%)

OIL
69.85
+0.51(+0.74%)