New Zealand markets open in 39 minutes

Dover Corporation (DOV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
177.45-1.03 (-0.58%)
As of 03:21PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022176.53178.41174.57177.45177.45657,872
14 Jan 2022179.05179.05176.24178.48178.48718,700
13 Jan 2022182.09182.15179.65180.38180.38527,500
12 Jan 2022181.77183.03180.31181.29181.29392,100
11 Jan 2022180.19181.00176.64180.73180.73533,000
10 Jan 2022180.72181.19177.33179.35179.35681,000
07 Jan 2022182.43184.05181.22182.92182.921,057,500
06 Jan 2022180.56182.90179.84181.47181.47752,800
05 Jan 2022182.00182.85178.98179.34179.34758,800
04 Jan 2022179.96183.00179.60181.47181.47808,600
03 Jan 2022181.64183.72177.29178.33178.33786,100
31 Dec 2021181.09182.76180.55181.60181.60346,300
30 Dec 2021182.22182.96180.54180.67180.67302,700
29 Dec 2021179.94181.78179.14181.47181.47367,800
28 Dec 2021178.50180.04178.50179.81179.81402,600
27 Dec 2021174.14178.89173.73178.63178.63466,000
23 Dec 2021173.37174.53172.73173.74173.74470,900
22 Dec 2021171.32172.52170.89172.49172.49388,000
21 Dec 2021169.86171.94168.13171.33171.33556,100
20 Dec 2021169.90170.52166.09168.44168.44939,800
17 Dec 2021172.85176.17170.23170.29170.291,729,300
16 Dec 2021173.00175.46172.14172.32172.321,019,200
15 Dec 2021168.96171.86167.92171.67171.67812,000
14 Dec 2021171.03172.04166.33168.07168.07724,600
13 Dec 2021171.97172.69170.34171.75171.75533,000
10 Dec 2021171.09172.63170.34171.36171.36552,200
09 Dec 2021171.26173.56170.84171.62171.62331,800
08 Dec 2021172.49172.49170.26171.85171.85473,500
07 Dec 2021172.00175.12171.30172.25172.25720,500
06 Dec 2021168.88170.83168.17169.99169.99525,500
03 Dec 2021166.99167.97164.00167.01167.01855,200
02 Dec 2021163.56167.78163.18166.43166.43695,800
01 Dec 2021165.88169.11162.82162.83162.83779,300
30 Nov 2021170.52171.27163.40163.85163.851,728,800
29 Nov 2021172.43173.90170.87171.80171.80785,900
29 Nov 20210.5 Dividend
26 Nov 2021171.42173.57170.69171.24170.74546,500
24 Nov 2021175.10176.67174.29176.24175.73452,000
23 Nov 2021176.14176.73174.72175.98175.47412,500
22 Nov 2021176.30178.32175.84175.90175.39432,700
19 Nov 2021177.50178.20175.97176.05175.54539,000
18 Nov 2021175.78177.00175.02176.58176.06668,800
17 Nov 2021176.43177.98174.42175.41174.90484,500
16 Nov 2021173.78177.98173.78176.63176.11600,000
15 Nov 2021173.00174.97172.00173.50172.99644,100
12 Nov 2021171.98172.89169.91172.86172.36564,700
11 Nov 2021174.69174.79170.86171.15170.65563,300
10 Nov 2021175.39176.65174.36174.75174.24391,600
09 Nov 2021173.25175.49172.97175.39174.88393,000
08 Nov 2021173.06174.20171.56173.62173.11572,600
05 Nov 2021173.65174.29170.88171.29170.79586,200
04 Nov 2021170.82173.28170.73172.14171.64384,700
03 Nov 2021170.77171.43168.51170.00169.50358,100
02 Nov 2021170.29172.03169.83171.44170.94430,500
01 Nov 2021169.30170.19167.91169.76169.26460,600
29 Oct 2021168.64170.32167.99169.08168.59650,700
28 Oct 2021166.19169.14166.02169.07168.58433,900
27 Oct 2021167.96168.67165.46165.63165.15481,300
26 Oct 2021168.94169.19167.35167.40166.91389,900
25 Oct 2021168.49169.60167.66168.64168.15533,600
22 Oct 2021170.18171.25169.08169.21168.72532,600
21 Oct 2021167.70169.76166.52169.59169.09499,400
20 Oct 2021169.50171.24167.80168.85168.361,037,200
19 Oct 2021173.06174.23166.17167.91167.421,746,700
18 Oct 2021164.03167.47163.92166.79166.301,031,600
15 Oct 2021163.95166.54163.13165.11164.63887,800
14 Oct 2021158.11162.80158.11162.51162.04657,900
13 Oct 2021157.47158.23156.38157.38156.92563,900
12 Oct 2021157.09159.14156.56157.09156.63625,600
11 Oct 2021157.61158.80156.67156.67156.21522,600
08 Oct 2021158.95158.95156.69157.84157.38546,100
07 Oct 2021160.10161.16159.71159.80159.33707,500
06 Oct 2021156.69159.21154.77159.07158.61681,800
05 Oct 2021156.50159.14155.39158.12157.66671,800
04 Oct 2021156.42158.31154.96155.99155.53683,300
01 Oct 2021156.26158.11154.18156.88156.42548,300
30 Sep 2021160.18160.19155.46155.50155.05803,500
29 Sep 2021159.49159.95159.05159.30158.83471,400
28 Sep 2021161.06161.06157.55158.84158.38757,500
27 Sep 2021161.63162.88161.58161.66161.19614,100
24 Sep 2021163.08163.57161.73161.90161.43376,300
23 Sep 2021163.33164.67162.93163.54163.06579,400
22 Sep 2021162.57163.77161.96162.25161.78693,000
21 Sep 2021163.61163.61160.74161.24160.77585,700
20 Sep 2021160.00162.76159.16162.54162.071,371,400
17 Sep 2021163.11163.99161.48162.64162.171,402,300
16 Sep 2021167.77167.87163.34164.25163.771,493,700
15 Sep 2021166.67168.49166.27167.70167.211,454,600
14 Sep 2021171.30171.78166.35166.97166.481,413,200
13 Sep 2021175.06175.32169.36170.70170.20991,700
10 Sep 2021175.85176.08173.47173.56173.05708,700
09 Sep 2021175.00176.46174.63174.84174.33684,900
08 Sep 2021172.67175.46171.96174.85174.34644,200
07 Sep 2021174.23174.39172.57172.77172.27526,500
03 Sep 2021175.52176.24174.61174.93174.42556,900
02 Sep 2021174.86176.05174.32175.99175.48466,100
01 Sep 2021174.82174.82172.50173.89173.38451,400
31 Aug 2021175.69175.69174.00174.36173.85794,600
30 Aug 2021174.79176.40174.36175.79175.28419,400
30 Aug 20210.5 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...