Dover Corp (NY: DOV )

125.51 USD +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 126.37 127.44 125.33 125.51 818,042 +0.13(+0.10%)
Jan 15, 2021 126.01 126.05 123.51 125.38 598,700 -1.56(-1.23%)
Jan 14, 2021 127.72 128.36 126.41 126.94 791,641 -0.18(-0.14%)
Jan 13, 2021 129.19 129.56 127.12 127.12 1,156,174 -2.48(-1.91%)
Jan 12, 2021 128.88 129.93 128.23 129.60 862,370 +0.82(+0.64%)
Jan 11, 2021 128.11 129.62 128.11 128.78 351,721 -0.67(-0.52%)
Jan 08, 2021 129.52 130.41 127.55 129.45 549,500 +0.00(+0.00%)
Jan 07, 2021 128.03 129.72 126.15 129.45 622,484 +1.89(+1.48%)
Jan 06, 2021 125.83 128.80 125.15 127.56 760,043 +3.50(+2.82%)
Jan 05, 2021 123.59 125.21 123.12 124.06 572,267 +0.72(+0.58%)
Jan 04, 2021 126.22 126.75 122.65 123.34 745,623 -2.91(-2.30%)
Dec 31, 2020 126.25 126.25 126.25 458,060 +1.82(+1.46%)
Dec 30, 2020 123.55 125.28 123.55 124.43 458,060 +0.92(+0.74%)
Dec 29, 2020 124.67 125.62 122.45 123.51 626,791 -0.77(-0.62%)
Dec 28, 2020 125.87 126.20 124.21 124.28 485,236 +0.26(+0.21%)
Dec 24, 2020 123.72 124.07 122.69 124.02 178,200 +0.38(+0.31%)
Dec 23, 2020 124.26 125.36 123.63 123.64 1,218,841 +0.20(+0.16%)
Dec 22, 2020 123.98 124.71 123.09 123.44 666,103 -0.43(-0.35%)
Dec 21, 2020 121.10 124.63 121.04 123.87 609,438 +0.01(+0.01%)
Dec 18, 2020 123.74 125.69 122.50 123.86 1,690,400 +0.10(+0.08%)
Dec 17, 2020 121.53 123.93 120.50 123.76 918,537 +2.89(+2.39%)
Dec 16, 2020 122.38 122.51 120.73 120.87 503,201 -0.97(-0.80%)
Dec 15, 2020 121.31 122.30 120.04 121.84 536,293 +1.71(+1.42%)
Dec 14, 2020 122.70 122.90 119.99 120.13 525,554 -1.24(-1.02%)
Dec 11, 2020 120.52 121.92 120.42 121.37 663,700 +0.00(+0.00%)
Dec 10, 2020 123.06 123.10 120.12 121.37 658,535 -1.87(-1.52%)
Dec 09, 2020 122.23 123.54 121.61 123.24 604,414 +1.31(+1.07%)
Dec 08, 2020 121.36 122.83 121.10 121.93 875,795 -0.31(-0.25%)
Dec 07, 2020 123.27 123.30 121.52 122.24 1,062,648 -1.30(-1.05%)
Dec 04, 2020 121.92 123.65 121.73 123.54 1,520,400 +2.40(+1.98%)
Dec 03, 2020 122.58 123.38 120.93 121.14 691,450 -1.15(-0.94%)
Dec 02, 2020 122.16 123.39 121.56 122.29 981,029 -0.35(-0.29%)
Dec 01, 2020 123.61 124.90 122.53 122.64 741,753 +0.61(+0.50%)
Nov 30, 2020 122.87 123.30 121.03 122.03 1,025,119 -1.85(-1.49%)
Nov 27, 2020 124.03 124.60 123.48 123.88 256,600 -0.24(-0.19%)
Nov 25, 2020 125.57 126.03 123.20 124.12 1,413,100 -2.22(-1.76%)
Nov 24, 2020 124.27 127.04 124.12 126.34 797,340 +2.91(+2.36%)
Nov 23, 2020 122.75 124.68 122.75 123.43 793,779 -0.05(-0.04%)
Nov 20, 2020 124.69 125.18 122.91 123.48 537,300 -1.20(-0.96%)
Nov 19, 2020 123.74 125.00 123.01 124.68 473,280 +0.32(+0.26%)
Nov 18, 2020 125.97 126.86 124.36 124.36 750,133 -1.05(-0.84%)
Nov 17, 2020 124.95 125.87 122.82 125.41 600,426 -0.39(-0.31%)
Nov 16, 2020 124.56 125.89 122.31 125.80 944,035 +3.52(+2.88%)
Nov 13, 2020 120.98 122.92 119.98 122.28 639,500 +2.28(+1.90%)
Nov 12, 2020 120.40 121.09 118.98 120.00 581,587 -0.87(-0.72%)
Nov 11, 2020 120.56 121.29 118.14 120.87 804,819 +1.06(+0.88%)
Nov 10, 2020 120.31 122.60 119.58 119.81 1,688,970 +0.09(+0.08%)
Nov 09, 2020 124.90 127.39 119.60 119.72 1,014,135 +3.30(+2.83%)
Nov 06, 2020 117.96 118.20 113.86 116.42 858,300 -0.95(-0.81%)
Nov 05, 2020 115.68 119.03 115.68 117.37 539,576 +3.30(+2.89%)
Nov 04, 2020 116.24 117.26 113.09 114.07 685,744 -3.09(-2.64%)
Nov 03, 2020 116.58 118.16 116.06 117.16 624,569 +2.29(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.