Stock Quote

Dover Corp (NY: DOV )

146.40 USD -3.79 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 150.35 150.76 146.28 146.40 699,769 -3.79(-2.52%)
May 11, 2021 152.38 152.50 149.59 150.19 728,097 -3.26(-2.12%)
May 10, 2021 154.00 155.77 153.40 153.45 638,583 +0.54(+0.35%)
May 07, 2021 152.05 153.63 151.59 152.91 817,931 +0.24(+0.16%)
May 06, 2021 151.71 152.82 150.88 152.67 612,210 +1.83(+1.21%)
May 05, 2021 151.55 151.80 149.42 150.84 685,354 -0.70(-0.46%)
May 04, 2021 149.52 151.91 148.98 151.54 616,892 +1.77(+1.18%)
May 03, 2021 150.40 151.04 148.50 149.77 640,852 +0.58(+0.39%)
Apr 30, 2021 150.24 151.03 148.66 149.19 930,900 -2.14(-1.41%)
Apr 29, 2021 149.01 151.72 148.61 151.33 611,293 +3.23(+2.18%)
Apr 28, 2021 148.40 149.75 147.63 148.10 1,145,980 +0.16(+0.11%)
Apr 27, 2021 146.40 148.10 145.27 147.94 751,903 +1.55(+1.06%)
Apr 26, 2021 148.69 149.23 146.16 146.39 709,969 -1.75(-1.18%)
Apr 23, 2021 147.35 148.73 147.02 148.14 576,100 +0.59(+0.40%)
Apr 22, 2021 149.33 149.40 147.05 147.55 802,066 -1.28(-0.86%)
Apr 21, 2021 145.23 148.85 145.16 148.83 1,103,371 +3.97(+2.74%)
Apr 20, 2021 144.74 146.90 143.78 144.86 1,345,279 +4.43(+3.15%)
Apr 19, 2021 140.57 140.82 138.87 140.43 801,291 -0.14(-0.10%)
Apr 16, 2021 140.83 141.21 139.50 140.57 737,500 +1.19(+0.85%)
Apr 15, 2021 138.47 139.45 137.65 139.38 565,052 +1.08(+0.78%)
Apr 14, 2021 138.17 139.48 137.92 138.30 700,292 -0.36(-0.26%)
Apr 13, 2021 139.66 139.84 138.32 138.66 559,365 -1.83(-1.30%)
Apr 12, 2021 139.95 140.76 139.42 140.49 597,338 +0.53(+0.38%)
Apr 09, 2021 139.41 140.10 138.41 139.96 350,600 +1.44(+1.04%)
Apr 08, 2021 138.52 139.21 137.84 138.52 473,013 -0.56(-0.40%)
Apr 07, 2021 139.25 139.79 138.38 139.08 435,067 -0.45(-0.32%)
Apr 06, 2021 140.04 141.12 139.25 139.53 566,016 -0.64(-0.46%)
Apr 05, 2021 139.22 140.71 138.37 140.17 623,831 +2.24(+1.62%)
Apr 01, 2021 137.76 138.04 135.68 137.93 498,400 +0.80(+0.58%)
Mar 31, 2021 138.15 138.90 136.57 137.13 604,389 -1.25(-0.90%)
Mar 30, 2021 138.50 139.09 137.75 138.38 668,250 +0.15(+0.11%)
Mar 29, 2021 139.33 140.17 137.72 138.23 719,420 -1.67(-1.19%)
Mar 26, 2021 138.58 140.10 137.56 139.90 525,500 +2.20(+1.60%)
Mar 25, 2021 135.65 138.26 134.08 137.70 686,300 +2.03(+1.50%)
Mar 24, 2021 134.59 137.07 134.50 135.67 639,698 +2.05(+1.53%)
Mar 23, 2021 135.33 136.53 133.01 133.62 938,355 -2.82(-2.07%)
Mar 22, 2021 135.57 136.78 134.74 136.44 687,171 +0.89(+0.66%)
Mar 19, 2021 136.80 137.31 134.51 135.55 1,566,400 -1.65(-1.20%)
Mar 18, 2021 136.93 138.19 136.45 137.20 701,749 +0.28(+0.20%)
Mar 17, 2021 136.46 137.44 135.10 136.92 700,268 +1.36(+1.00%)
Mar 16, 2021 135.23 135.72 132.46 135.56 897,048 -0.20(-0.15%)
Mar 15, 2021 135.25 135.88 133.39 135.76 737,781 -0.07(-0.05%)
Mar 12, 2021 134.78 136.05 134.52 135.83 922,300 +1.97(+1.47%)
Mar 11, 2021 132.96 134.88 132.50 133.86 729,072 +0.79(+0.59%)
Mar 10, 2021 130.51 134.67 130.17 133.07 668,905 +2.15(+1.64%)
Mar 09, 2021 132.44 132.44 130.78 130.92 894,595 -0.86(-0.65%)
Mar 08, 2021 130.73 133.31 130.41 131.78 774,576 +1.72(+1.32%)
Mar 05, 2021 126.71 130.64 126.00 130.06 807,800 +4.70(+3.75%)
Mar 04, 2021 127.02 127.54 123.58 125.36 718,697 -1.63(-1.28%)
Mar 03, 2021 127.25 129.08 126.87 126.99 686,700 -0.16(-0.13%)
Mar 02, 2021 127.34 128.14 126.43 127.15 871,389 -0.22(-0.17%)
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.