Indicators

Dover Corp (NY: DOV )

178.03 -2.93 (-1.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.99	23.42	22.75	22.99	3,771,151	-0.37(-1.58%)
May 27, 2010	22.98	23.36	22.75	23.36	2,620,877	+0.95(+4.25%)
May 26, 2010	22.61	22.86	22.31	22.41	195	+0.18(+0.81%)
May 25, 2010	21.77	22.27	21.49	22.23	4,778,253	-0.17(-0.75%)
May 24, 2010	22.54	22.84	22.38	22.40	4,233,891	-0.23(-1.03%)
May 21, 2010	22.02	22.76	21.89	22.63	8,163,953	+0.12(+0.54%)
May 20, 2010	22.64	23.23	22.50	22.51	6,124,913	-1.51(-6.29%)
May 19, 2010	24.38	24.48	23.39	24.02	5,389,542	-0.54(-2.20%)
May 18, 2010	25.48	25.67	24.43	24.56	3,290,730	-0.64(-2.55%)
May 17, 2010	25.17	25.51	24.54	25.20	2,531,141	+0.01(+0.02%)
May 14, 2010	25.20	25.77	24.87	25.20	2,552,864	-0.68(-2.62%)
May 13, 2010	26.33	26.43	25.83	25.88	2,265,041	-0.48(-1.84%)
May 12, 2010	25.80	26.44	25.80	26.36	2,135,183	+0.66(+2.58%)
May 11, 2010	25.90	26.17	25.62	25.70	3,391,309	-0.24(-0.92%)
May 10, 2010	25.81	25.97	25.73	25.94	3,300,426	+1.48(+6.06%)
May 07, 2010	24.81	24.92	23.79	24.46	5,428,911	-0.35(-1.43%)
May 06, 2010	24.80	26.19	22.92	24.81	392	-1.24(-4.75%)
May 05, 2010	26.25	26.43	26.04	26.05	3,566,964	-0.39(-1.47%)
May 04, 2010	26.79	26.79	26.15	26.44	3,263,218	-0.76(-2.79%)

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.