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 (%)
Jul 29, 2005	21.08	21.12	20.66	20.89	2,426,583	-0.31(-1.46%)
Jul 28, 2005	20.97	21.27	20.96	21.20	1,769,671	+0.20(+0.96%)
Jul 27, 2005	21.00	21.09	20.82	21.00	2,135,258	+0.02(+0.07%)
Jul 26, 2005	20.71	21.24	20.62	20.98	2,563,456	+0.40(+1.94%)
Jul 25, 2005	20.84	21.14	20.51	20.58	2,756,223	-0.32(-1.55%)
Jul 22, 2005	20.56	20.95	20.39	20.91	4,812,479	+0.88(+4.40%)
Jul 21, 2005	20.03	20.32	19.94	20.02	2,018,531	-0.01(-0.05%)
Jul 20, 2005	19.77	20.06	19.57	20.03	1,289,134	+0.28(+1.41%)
Jul 19, 2005	19.69	20.12	19.69	19.76	2,535,804	+0.08(+0.39%)
Jul 18, 2005	19.49	19.77	19.45	19.68	1,961,254	+0.14(+0.73%)
Jul 15, 2005	19.22	19.54	19.14	19.54	2,594,267	+0.21(+1.07%)
Jul 14, 2005	19.26	19.40	19.11	19.33	4,479,283	+0.32(+1.71%)
Jul 13, 2005	18.66	19.04	18.61	19.01	3,568,969	+0.33(+1.79%)
Jul 12, 2005	18.59	18.67	18.41	18.67	1,577,101	+0.04(+0.22%)
Jul 11, 2005	18.73	18.73	18.48	18.63	1,896,866	+0.01(+0.03%)
Jul 08, 2005	18.45	18.68	18.41	18.63	2,347,777	+0.16(+0.85%)
Jul 07, 2005	18.28	18.48	18.10	18.47	1,831,886	+0.01(+0.05%)
Jul 06, 2005	18.68	18.69	18.45	18.46	861,924	-0.25(-1.35%)
Jul 05, 2005	18.62	18.77	18.44	18.71	1,239,362	+0.05(+0.24%)

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.