Dover Corp (NY: DOV )

165.63 USD -1.77 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 167.96 168.67 165.46 165.63 481,323 -1.77(-1.06%)
Oct 26, 2021 168.94 167.35 167.40 390,099 -1.24(-0.74%)
Oct 25, 2021 168.49 169.60 167.66 168.64 533,629 -0.57(-0.34%)
Oct 22, 2021 170.18 171.25 169.08 169.21 532,553 -0.38(-0.22%)
Oct 21, 2021 167.70 169.76 166.52 169.59 499,382 +0.74(+0.44%)
Oct 20, 2021 169.50 171.24 167.79 168.85 1,037,153 +0.94(+0.56%)
Oct 19, 2021 173.06 174.23 166.17 167.91 1,746,688 +1.12(+0.67%)
Oct 18, 2021 164.03 167.47 163.92 166.79 1,031,605 +1.68(+1.02%)
Oct 15, 2021 163.95 166.54 163.13 165.11 887,806 +2.60(+1.60%)
Oct 14, 2021 158.11 162.80 158.11 162.51 657,941 +5.13(+3.26%)
Oct 13, 2021 157.47 158.23 156.38 157.38 563,940 +0.29(+0.18%)
Oct 12, 2021 157.09 159.14 156.56 157.09 625,598 +0.42(+0.27%)
Oct 11, 2021 157.61 158.80 156.67 156.67 522,556 -1.17(-0.74%)
Oct 08, 2021 158.95 158.95 156.69 157.84 546,073 -1.96(-1.23%)
Oct 07, 2021 160.10 161.16 159.73 159.80 707,482 +0.73(+0.46%)
Oct 06, 2021 156.69 159.21 154.77 159.07 681,797 +0.95(+0.60%)
Oct 05, 2021 156.50 159.14 155.39 158.12 671,995 +2.13(+1.37%)
Oct 04, 2021 156.42 158.31 154.96 155.99 683,313 -0.89(-0.57%)
Oct 01, 2021 156.26 158.11 154.18 156.88 548,323 +1.38(+0.89%)
Sep 30, 2021 160.18 160.19 155.46 155.50 803,451 -3.80(-2.39%)
Sep 29, 2021 159.49 159.95 159.05 159.30 471,389 +0.46(+0.29%)
Sep 28, 2021 161.06 161.06 157.55 158.84 757,465 -2.82(-1.74%)
Sep 27, 2021 161.63 162.88 161.58 161.66 614,151 -0.24(-0.15%)
Sep 24, 2021 163.08 163.57 161.73 161.90 376,291 -1.64(-1.00%)
Sep 23, 2021 163.33 164.67 162.93 163.54 579,448 +1.29(+0.80%)
Sep 22, 2021 162.57 163.77 161.96 162.25 693,213 +1.01(+0.63%)
Sep 21, 2021 163.61 163.61 160.74 161.24 585,681 -1.30(-0.80%)
Sep 20, 2021 160.00 162.76 159.16 162.54 1,371,400 -0.10(-0.06%)
Sep 17, 2021 163.11 163.99 161.48 162.64 1,402,271 -1.61(-0.98%)
Sep 16, 2021 167.77 167.87 163.34 164.25 1,493,681 -3.45(-2.06%)
Sep 15, 2021 166.67 168.49 166.26 167.70 1,454,585 +0.73(+0.44%)
Sep 14, 2021 171.30 171.78 166.35 166.97 1,413,247 -3.73(-2.19%)
Sep 13, 2021 175.06 175.32 169.37 170.70 991,693 -2.86(-1.65%)
Sep 10, 2021 175.85 176.08 173.48 173.56 709,671 -1.28(-0.73%)
Sep 09, 2021 175.00 176.46 174.63 174.84 684,907 -0.01(-0.01%)
Sep 08, 2021 172.67 175.46 171.96 174.85 644,290 +2.08(+1.20%)
Sep 07, 2021 174.23 174.38 172.57 172.77 526,573 -2.16(-1.23%)
Sep 03, 2021 175.52 176.24 174.61 174.93 556,942 -1.06(-0.60%)
Sep 02, 2021 174.86 176.05 174.32 175.99 466,134 +2.10(+1.21%)
Sep 01, 2021 174.82 174.82 172.50 173.89 451,414 -0.47(-0.27%)
Aug 31, 2021 175.69 175.69 174.00 174.36 794,600 -1.43(-0.81%)
Aug 30, 2021 174.79 176.40 174.36 175.79 419,357 +1.20(+0.69%)
Aug 27, 2021 174.88 175.33 174.26 174.59 491,381 +0.55(+0.32%)
Aug 26, 2021 174.20 174.47 173.52 174.04 587,253 -0.42(-0.24%)
Aug 25, 2021 174.28 175.26 173.85 174.46 550,290 +0.23(+0.13%)
Aug 24, 2021 173.11 174.58 172.85 174.23 516,794 +1.13(+0.65%)
Aug 23, 2021 173.27 174.32 172.85 173.10 556,469 +0.40(+0.23%)
Aug 20, 2021 172.48 173.16 171.44 172.70 1,323,806 +0.28(+0.16%)
Aug 19, 2021 170.21 173.68 170.04 172.42 1,403,745 +0.91(+0.53%)
Aug 18, 2021 172.35 174.09 171.36 171.51 719,829 -1.51(-0.87%)
Aug 17, 2021 173.24 173.66 171.42 173.02 586,611 -0.94(-0.54%)
Aug 16, 2021 171.53 174.01 170.43 173.96 576,309 +2.32(+1.35%)
Aug 13, 2021 172.11 172.69 171.15 171.64 741,656 -0.42(-0.24%)
Aug 12, 2021 172.15 172.80 171.18 172.06 1,065,424 -0.43(-0.25%)
Aug 11, 2021 172.13 173.14 171.47 172.49 693,066 +0.74(+0.43%)
Aug 10, 2021 169.32 171.98 169.22 171.75 771,040 +2.69(+1.59%)
Aug 09, 2021 169.25 169.46 168.19 169.06 766,828 -0.43(-0.25%)
Aug 06, 2021 170.03 170.69 168.84 169.49 719,260 +0.30(+0.18%)
Aug 05, 2021 168.80 169.84 168.41 169.19 809,155 +1.12(+0.67%)
Aug 04, 2021 168.89 169.64 167.10 168.07 965,626 -1.60(-0.94%)
Aug 03, 2021 167.80 169.97 166.91 169.67 935,809 +2.73(+1.64%)
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.