New Zealand markets close in 1 hour 3 minutes

Dover Corporation (DOV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.58-1.32 (-1.12%)
At close: 04:00PM EDT
116.58 0.00 (0.00%)
After hours: 07:12PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022118.21119.38116.37116.58116.58899,600
29 Sept 2022118.75118.78116.90117.90117.90770,400
28 Sept 2022117.78120.51117.08119.82119.821,191,100
27 Sept 2022118.79119.49115.02116.67116.671,117,300
26 Sept 2022119.32121.14117.64117.95117.951,368,600
23 Sept 2022119.49120.81117.96119.75119.751,244,200
22 Sept 2022121.80122.23119.68120.15120.15951,100
21 Sept 2022123.99125.95122.04122.11122.11983,300
20 Sept 2022123.84123.84121.47122.69122.69992,400
19 Sept 2022120.24125.07119.74125.02125.021,184,600
16 Sept 2022120.82122.31119.74120.91120.911,402,200
15 Sept 2022127.06128.19121.96122.50122.501,461,900
14 Sept 2022126.89128.42126.01127.06127.061,420,600
13 Sept 2022127.62128.80126.41126.83126.831,402,400
12 Sept 2022130.28131.66129.22130.48130.481,145,400
09 Sept 2022128.27129.85128.13129.47129.471,105,900
08 Sept 2022128.35128.43126.30127.85127.851,564,400
07 Sept 2022128.25130.25127.74129.50129.501,668,500
06 Sept 2022128.86128.86126.66128.31128.311,005,600
02 Sept 2022130.37130.99127.64127.97127.971,457,700
01 Sept 2022125.83129.10124.98129.06129.061,205,700
31 Aug 2022126.64126.64124.38124.96124.961,534,000
30 Aug 2022127.21127.61125.14126.03126.031,481,800
30 Aug 20220.505 Dividend
29 Aug 2022127.01128.41126.72127.43126.93584,000
26 Aug 2022135.29135.29127.90127.99127.48822,800
25 Aug 2022133.90135.05133.41134.97134.44828,100
24 Aug 2022133.11133.58132.33132.98132.45798,300
23 Aug 2022133.42134.44132.73133.14132.61743,700
22 Aug 2022135.73135.73133.05133.84133.311,275,000
19 Aug 2022139.51139.51137.09137.87137.32575,900
18 Aug 2022139.21140.54138.89140.45139.89532,300
17 Aug 2022139.66140.14138.99139.09138.54544,100
16 Aug 2022139.79141.94139.37141.33140.77668,000
15 Aug 2022138.49140.34138.17140.28139.72696,400
12 Aug 2022136.95139.49136.73139.48138.93755,700
11 Aug 2022136.78137.69136.09136.48135.94554,900
10 Aug 2022134.52136.28134.03135.83135.29663,300
09 Aug 2022134.07134.07131.25131.85131.33655,600
08 Aug 2022135.22135.91133.91134.50133.97730,300
05 Aug 2022131.62134.04131.28134.03133.50759,400
04 Aug 2022133.28133.36132.04132.46131.94775,700
03 Aug 2022132.06133.51130.99133.17132.64902,900
02 Aug 2022131.78133.42131.01131.13130.61618,000
01 Aug 2022132.50132.68131.16132.28131.76963,200
29 Jul 2022132.32134.17131.17133.68133.151,428,400
28 Jul 2022130.54132.43129.82131.80131.28832,300
27 Jul 2022127.42130.64127.21130.10129.58891,300
26 Jul 2022126.08127.53125.27127.23126.73841,900
25 Jul 2022128.49128.54125.84126.67126.171,007,200
22 Jul 2022127.68129.48127.50128.64128.131,583,000
21 Jul 2022125.36127.96123.31127.44126.931,737,500
20 Jul 2022125.00125.77124.02125.70125.201,254,000
19 Jul 2022121.69125.18121.37124.91124.41834,200
18 Jul 2022121.10121.82119.41119.98119.50944,600
15 Jul 2022119.98121.44119.08120.53120.051,087,100
14 Jul 2022117.73118.57116.66117.93117.46924,500
13 Jul 2022118.71120.35118.06119.72119.25539,600
12 Jul 2022120.90123.46120.36120.77120.29698,200
11 Jul 2022121.78122.79121.11121.33120.85600,100
08 Jul 2022123.40123.78121.26121.78121.30788,300
07 Jul 2022122.50123.77121.07123.61123.12830,900
06 Jul 2022121.95123.50120.54122.08121.601,150,400
05 Jul 2022120.37121.91118.97121.77121.29732,300
01 Jul 2022121.53123.23120.36122.41121.92562,500
30 Jun 2022119.87122.22119.37121.32120.841,191,400
29 Jun 2022121.86121.86119.27121.26120.78969,500
28 Jun 2022124.55124.86121.50121.78121.301,038,300
27 Jun 2022123.99124.50122.29123.07122.58966,100
24 Jun 2022120.00123.50119.79123.22122.731,232,300
23 Jun 2022119.12120.95117.17118.58118.112,012,100
22 Jun 2022117.57120.42117.56119.42118.95783,600
21 Jun 2022118.90120.25118.23119.22118.75996,500
17 Jun 2022119.07120.72117.21117.29116.831,812,800
16 Jun 2022121.43121.43118.91119.82119.35796,900
15 Jun 2022124.18125.67122.17124.06123.57666,300
14 Jun 2022124.01124.92122.05123.00122.51705,100
13 Jun 2022125.68126.39123.32123.96123.47631,500
10 Jun 2022130.35130.79128.02128.41127.90682,000
09 Jun 2022133.99135.51132.66132.71132.18647,100
08 Jun 2022134.85135.57133.88134.62134.09514,100
07 Jun 2022132.25136.20131.72136.12135.58625,600
06 Jun 2022134.11134.65132.78133.19132.66751,300
03 Jun 2022134.36135.14132.60133.43132.90713,700
02 Jun 2022133.53135.56132.57135.53134.99991,500
01 Jun 2022134.37135.10131.09132.78132.25644,300
31 May 2022131.98134.98131.08133.91133.382,105,100
27 May 2022134.00134.61133.13134.55134.02661,400
27 May 20220.5 Dividend
26 May 2022131.46133.91131.39133.06132.03572,600
25 May 2022129.55130.04127.81129.76128.761,481,100
24 May 2022130.26131.20127.35130.85129.84685,400
23 May 2022132.57133.28130.21130.80129.79747,900
20 May 2022130.73131.15127.58130.78129.771,779,000
19 May 2022128.42130.90127.04129.54128.54978,100
18 May 2022134.08134.33128.98129.39128.39753,400
17 May 2022135.98136.24133.43135.90134.85703,100
16 May 2022131.75134.01130.59133.37132.341,014,600
13 May 2022132.57134.23131.01132.83131.81826,400
12 May 2022129.53131.41128.54131.35130.34892,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...