$69.58 -1.97 (%) Dover Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201671.2671.5369.5569.58949,000
9/22/201671.4471.6770.9571.551,062,153
9/21/201669.3370.6569.1070.541,190,805
9/20/201669.0769.3068.7668.981,047,045
9/19/201668.8068.8368.2768.68841,360
9/16/201668.2768.3667.6167.941,478,914
9/15/201667.6568.9567.4168.601,415,037
9/14/201668.3768.5267.1067.592,009,500
9/13/201669.1469.4567.9668.381,375,610
9/12/201668.5970.2268.1769.98835,508
9/9/201671.8572.1269.0569.051,374,054
9/8/201671.6272.6871.3372.541,255,663
9/7/201671.9772.1671.4871.721,252,898
9/6/201672.8573.1171.8572.19984,111
9/2/201672.9773.1672.5072.751,137,276
9/1/201672.5472.5671.7072.54891,879
8/31/201673.1773.2772.2772.50727,772
8/30/201673.6173.8973.1073.41542,348
8/29/201673.3073.8673.0573.69566,173
8/26/201673.9174.3973.1773.52670,938
8/25/201673.4673.7873.3073.69538,939
8/24/201674.0174.2673.4173.61885,127
8/23/201674.5574.9074.1074.16878,291
8/22/201673.8574.3673.7274.31627,284
8/19/201673.9074.4673.3074.38764,897
8/18/201673.9874.1873.7674.18722,930
8/17/201674.2574.2773.6273.88825,538
8/16/201674.4174.5773.9874.23777,790
8/15/201673.9374.7473.9374.44827,872
8/12/201674.2574.4273.4873.67466,238
8/11/201673.8774.6673.6374.53979,556
8/10/201673.8674.0773.1973.38726,582
8/9/201673.9374.1073.1573.591,095,041
8/8/201672.8673.8472.5973.741,734,170
8/5/201671.3872.5071.2572.50860,802
8/4/201670.6072.0470.6071.15967,981
8/3/201669.7070.8669.4870.661,174,801
8/2/201669.8670.0268.5669.672,039,021
8/1/201671.1071.1869.7769.931,856,088
7/29/201671.4171.7870.5971.431,347,827
7/28/201671.5771.8571.2771.711,080,048
7/27/201672.6573.2171.4471.842,215,743
7/26/201671.6372.4471.6372.351,956,221
7/25/201671.0071.0470.2970.98794,880
7/22/201671.8271.8670.2571.271,667,000
7/21/201671.7973.2471.1171.912,936,011
7/20/201673.0273.5872.6173.051,590,825
7/19/201672.7073.2172.5072.97665,237
7/18/201673.0173.2372.5973.20809,087
7/15/201672.9273.2772.7073.111,023,743
7/14/201672.9673.4972.5472.57836,449
7/13/201672.1472.6771.4172.321,254,050
7/12/201671.6972.4371.6072.031,165,113
7/11/201670.8371.6170.5071.071,122,411
7/8/201669.5670.4769.5070.341,850,642
7/7/201667.9469.6567.7968.733,419,400
7/6/201666.8067.3466.3067.232,173,671
7/5/201668.3868.3866.9467.102,227,650
7/1/201669.1570.0369.0669.161,573,395
6/30/201668.1569.3367.5869.321,342,236
6/29/201667.1068.1266.5067.961,404,796
6/28/201665.4166.2265.2166.211,286,049
6/27/201666.6866.7663.9364.601,636,755
6/24/201668.8169.3567.2867.461,630,301
6/23/201671.5271.8271.0871.66964,054
6/22/201671.0271.3870.5870.63735,353
6/21/201671.0071.1570.2870.82927,563
6/20/201671.1672.0370.8671.251,026,855
6/17/201669.9070.7369.9070.271,911,371
6/16/201669.1469.9668.2669.78877,586
6/15/201669.4670.4369.4269.671,684,276
6/14/201669.9370.3369.1569.601,755,543
6/13/201670.3371.0570.0070.191,009,582
6/10/201671.5771.9870.3670.671,813,565
6/9/201670.8972.2770.8972.081,489,811
6/8/201671.7872.3771.4571.641,814,078
6/7/201670.1070.7669.9270.501,622,091
6/6/201667.2369.8966.9269.802,335,549
6/3/201666.9267.3466.1066.76736,356
6/2/201666.8167.1066.3267.00954,078
6/1/201666.1867.0565.8466.981,269,445
5/31/201666.8067.1866.3566.751,062,798
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center