$66.74 +0.05 (%) Dover Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOV historical data

Date Open High Low Close Volume
5/27/201666.5366.9066.3666.74516,981
5/26/201666.7367.3766.4266.69995,709
5/25/201666.0666.8366.0366.671,391,420
5/24/201664.9965.8664.6765.75757,132
5/23/201664.4664.9464.0264.57612,987
5/20/201664.6265.0664.1364.651,031,639
5/19/201665.0865.0863.3864.111,747,775
5/18/201666.2966.5265.1065.521,457,674
5/17/201666.3667.1066.1066.631,542,349
5/16/201665.2666.8465.1666.501,119,552
5/13/201665.9566.4364.8064.931,045,195
5/12/201666.2166.8065.3566.131,165,859
5/11/201665.8166.4565.4566.051,268,963
5/10/201664.2466.0763.7865.931,532,326
5/9/201663.4963.6062.8963.111,336,290
5/6/201663.0964.0063.0963.92862,602
5/5/201664.0064.4063.3063.411,366,721
5/4/201664.4965.0563.2863.50911,246
5/3/201665.0765.2164.1564.771,368,919
5/2/201665.2465.9664.7565.501,088,716
4/29/201665.9566.7165.2665.701,953,319
4/28/201666.3867.0365.8366.041,513,440
4/27/201666.7167.1366.3266.751,754,863
4/26/201666.8567.1166.1966.701,553,203
4/25/201667.5868.1466.4866.791,130,803
4/22/201666.7267.9066.7267.351,245,085
4/21/201666.5267.8365.0066.682,080,889
4/20/201668.0268.2767.1267.801,149,401
4/19/201667.1968.3666.7867.971,405,678
4/18/201665.3366.8665.1566.67865,603
4/15/201665.9766.2265.7165.98971,859
4/14/201666.5366.9165.8366.061,132,360
4/13/201665.6166.2465.3166.121,368,582
4/12/201664.0866.0363.9065.281,725,268
4/11/201663.1764.3063.1163.741,069,645
4/8/201663.5464.5762.7662.91898,857
4/7/201662.6363.2562.3562.721,435,431
4/6/201662.2863.1261.6463.041,087,779
4/5/201662.3262.5861.6862.311,454,015
4/4/201664.0664.3662.8362.941,533,885
4/1/201663.6964.2662.5464.141,129,176
3/31/201664.4464.6263.7364.331,031,519
3/30/201665.2565.5064.0764.331,026,101
3/29/201663.7564.6663.5464.641,046,990
3/28/201664.6464.8363.8664.24614,851
3/24/201664.3764.6163.6464.61889,410
3/23/201666.0066.2064.6264.74987,126
3/22/201665.6366.5265.5166.301,439,266
3/21/201665.2266.2264.9866.151,021,192
3/18/201665.6966.5965.5266.021,719,850
3/17/201663.8166.4363.8165.593,184,248
3/16/201661.4863.8261.4163.721,771,064
3/15/201659.0061.6358.9161.492,404,539
3/14/201662.4062.9662.0162.34976,744
3/11/201661.8162.9761.5662.781,488,671
3/10/201662.0562.0860.3761.011,708,545
3/9/201663.1563.3761.3562.111,876,301
3/8/201664.4264.6263.0663.121,825,587
3/7/201662.9565.3762.9565.221,766,130
3/4/201662.7363.8462.1863.201,130,059
3/3/201662.6563.0962.1962.451,521,103
3/2/201661.6562.8261.6362.562,584,842
3/1/201661.4962.2760.7562.271,110,138
2/29/201661.2761.7360.7360.781,168,307
2/26/201661.2661.5960.8461.11949,011
2/25/201659.7760.6559.2160.541,410,172
2/24/201659.3460.0558.1559.781,746,147
2/23/201661.3561.8060.2560.381,140,763
2/22/201661.4862.0661.1661.452,516,170
2/19/201661.4761.5260.2160.622,187,869
2/18/201661.5362.2861.0961.651,465,197
2/17/201660.9262.3260.6161.651,571,284
2/16/201659.8460.3058.7660.291,556,304
2/12/201657.9759.4757.3959.191,597,006
2/11/201655.9257.4255.3057.252,246,422
2/10/201658.2659.0256.9057.011,876,675
2/9/201658.8959.5057.4558.132,379,499
2/8/201659.1559.8558.7059.671,255,974
2/5/201659.4660.3859.0859.941,496,577
2/4/201658.2561.2858.2359.672,011,391
2/3/201657.4658.5655.7858.242,514,551
2/2/201657.1557.3856.3856.823,150,967
2/1/201657.1758.1156.9557.822,012,753
1/29/201656.8858.5056.8858.452,142,043
1/28/201656.6156.9855.5856.622,072,855
1/27/201655.7756.9254.9255.312,106,480
1/26/201653.7157.1853.5456.064,152,535
1/25/201653.1853.6452.4953.062,471,092
1/22/201654.1054.6052.7553.292,183,115
1/21/201652.5153.9152.0052.851,469,440
1/20/201652.5052.9750.9152.651,952,180
1/19/201653.5053.9752.6653.242,087,056
1/15/201653.7453.9052.7052.903,017,291
1/14/201655.3856.4254.2455.713,115,397
1/13/201655.7257.5155.2355.322,024,586
1/12/201657.9558.2355.0856.474,214,940
1/11/201658.0058.2856.5556.972,210,115
1/8/201658.5658.8457.6357.842,165,986
1/7/201658.1059.1657.7358.341,624,461
1/6/201659.4460.0558.9059.191,237,535
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center