$74.59 +0.08 (%) Dover Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOV historical data

Date Open High Low Close Volume
10/20/201474.5674.8073.9674.591,424,706
10/17/201474.4775.3173.9174.512,770,023
10/16/201472.0674.0270.7773.443,204,860
10/15/201471.1572.3670.0072.062,238,626
10/14/201472.8773.6171.5572.022,758,526
10/13/201475.3375.9372.3272.432,129,986
10/10/201476.1776.7874.7575.761,422,796
10/9/201478.1278.2076.0876.121,259,726
10/8/201476.8878.4476.4178.392,159,415
10/7/201479.1979.1976.6976.761,898,481
10/6/201480.1280.2778.9079.351,173,875
10/3/201480.1380.5079.7579.791,685,313
10/2/201479.2980.2178.7479.611,258,967
10/1/201480.2180.5079.1679.441,743,248
9/30/201481.3281.6280.2580.331,004,000
9/29/201480.7081.5480.3381.32922,373
9/26/201480.7581.7580.4681.51892,110
9/25/201481.5081.5280.6780.671,070,602
9/24/201481.8482.3580.9581.941,747,930
9/23/201483.9083.9081.9582.371,977,730
9/22/201485.0385.2183.6884.00724,989
9/19/201485.9386.1385.0585.33848,151
9/18/201485.0185.6384.7985.40533,756
9/17/201485.6085.9884.6384.72899,837
9/16/201484.9785.6584.3185.27622,400
9/15/201485.4685.7384.8885.04972,374
9/12/201487.0687.0685.6085.78747,042
9/11/201486.4487.1386.3887.03774,211
9/10/201486.9487.2186.3086.66847,252
9/9/201487.1987.3986.6386.76881,608
9/8/201487.8588.1187.1587.33826,577
9/5/201487.8688.2187.2688.15712,798
9/4/201488.2689.4087.9388.10655,831
9/3/201488.5888.6388.0188.25944,080
9/2/201488.1688.8287.8488.12604,412
8/29/201488.2288.4187.6887.87588,748
8/28/201488.2288.2387.4688.10384,883
8/27/201488.5888.9288.1188.50650,029
8/26/201489.7190.0589.0789.12296,258
8/25/201489.4390.2989.0789.73538,560
8/22/201489.9289.9288.4588.88586,640
8/21/201490.6590.6589.5189.60726,016
8/20/201489.4590.5889.3190.26700,055
8/19/201489.1389.6488.8389.46724,251
8/18/201487.9988.9487.8788.94549,542
8/15/201488.2088.3186.8087.38492,942
8/14/201487.3087.8387.1587.76415,168
8/13/201486.5187.7186.3887.24622,134
8/12/201485.7286.7885.7086.31668,468
8/11/201486.1686.6185.7386.06524,647
8/8/201484.7185.6684.1185.59969,285
8/7/201484.9385.2984.0784.25662,722
8/6/201484.3684.9284.0184.36899,705
8/5/201485.9486.1384.7385.011,037,874
8/4/201485.4086.4884.9886.19939,022
8/1/201485.0885.5184.3085.021,044,140
7/31/201486.5487.4285.7585.761,363,780
7/30/201487.1787.7186.4887.271,020,059
7/29/201487.6588.4986.9386.98829,127
7/28/201488.3188.3387.4088.11810,552
7/25/201488.5088.9488.3188.56886,694
7/24/201489.8390.0888.6788.821,137,525
7/23/201490.1190.3689.4989.57624,018
7/22/201490.0390.5589.8990.071,079,566
7/21/201488.6989.8388.4489.54971,119
7/18/201487.4888.8487.1588.721,165,954
7/17/201487.7688.4986.5087.141,624,565
7/16/201488.5389.3188.1088.941,450,331
7/15/201488.9589.1487.9788.121,289,871
7/14/201489.6989.6988.7888.95843,153
7/11/201488.5689.1988.0688.74891,392
7/10/201488.5888.6387.7488.451,379,055
7/9/201489.9890.1289.3289.58556,647
7/8/201489.9790.1789.3389.56645,912
7/7/201490.8991.0089.7589.97800,287
7/3/201490.8891.5190.7591.07507,595
7/2/201490.6690.9290.2490.61567,372
7/1/201491.0491.8490.9290.99757,453
6/30/201490.0691.3789.5690.951,097,612
6/27/201489.4989.9889.1789.87574,297
6/26/201489.8990.1188.7489.62463,724
6/25/201489.3490.0789.1089.77459,239
6/24/201489.9990.5189.3989.42631,520
6/23/201490.6990.7289.7590.00567,540
6/20/201490.7190.9190.0190.711,084,671
6/19/201489.8590.6389.3690.47686,210
6/18/201489.4090.0688.5589.90655,448
6/17/201488.9389.7588.6689.41621,446
6/16/201488.8689.2888.6289.15805,739
6/13/201488.8489.5988.5789.15815,475
6/12/201488.8989.0188.0488.811,279,311
6/11/201488.6089.1988.2989.06628,346
6/10/201488.6689.0687.9089.051,065,414
6/9/201488.2989.5587.9388.87969,389
6/6/201487.7588.7687.7488.30905,294
6/5/201486.9588.0786.5987.94515,766
6/4/201486.6687.2186.4686.81386,808
6/3/201487.2487.3886.5986.81576,801
6/2/201487.3087.8386.6187.55388,129
5/30/201487.0387.2686.5987.18577,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center