$77.77 +0.21 (%) Dover Corp - NYSE

May. 22, 2015 | 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
5/22/201577.7778.2177.1677.771,878,313
5/21/201576.2578.1976.1477.561,776,569
5/20/201575.9877.0075.4676.311,163,454
5/19/201575.4575.8074.5375.721,892,196
5/18/201575.8876.2275.3975.88869,387
5/15/201576.4976.5675.1875.95936,234
5/14/201576.7877.2076.2676.511,285,940
5/13/201575.7376.7175.6576.361,508,104
5/12/201574.6775.7074.6375.41930,795
5/11/201575.2475.5174.7774.98931,503
5/8/201575.8676.0074.5575.121,746,244
5/7/201575.0975.2674.2374.351,991,921
5/6/201575.9376.0074.8975.361,369,660
5/5/201575.7276.8674.9775.201,190,491
5/4/201575.3376.0275.0075.521,560,516
5/1/201575.7276.4074.9075.312,847,210
4/30/201576.2976.7475.4175.722,113,484
4/29/201575.2077.4474.7776.562,726,463
4/28/201575.1275.8374.9775.722,181,180
4/27/201574.0175.5373.6975.442,080,590
4/24/201574.1774.6173.1473.841,552,416
4/23/201571.9774.8371.9474.382,499,097
4/22/201571.8872.0071.0471.891,505,024
4/21/201572.8873.5071.5371.932,035,813
4/20/201572.4573.2372.4572.991,483,216
4/17/201572.5672.8471.7372.131,550,095
4/16/201573.7274.2073.1473.291,716,221
4/15/201571.5074.2371.2373.992,639,211
4/14/201569.7071.1269.6470.911,623,952
4/13/201569.4070.5069.0669.891,384,238
4/10/201570.9971.0069.0769.404,519,516
4/9/201571.2371.8870.9671.621,313,949
4/8/201571.0171.9470.8671.462,052,311
4/7/201571.0572.0271.0071.371,323,926
4/6/201569.3272.1369.2671.391,618,527
4/2/201569.4470.6269.0069.681,325,919
4/1/201569.0969.9268.5469.421,122,998
3/31/201570.0470.0468.6669.121,798,343
3/30/201570.2270.6369.8370.50968,315
3/27/201569.6670.2669.3469.751,179,669
3/26/201568.9569.7068.8369.501,573,176
3/25/201570.1370.1769.0569.451,480,064
3/24/201569.4270.0869.1669.851,052,136
3/23/201570.6670.9269.3669.431,822,892
3/20/201571.4871.8771.1771.303,382,152
3/19/201571.4671.6470.5571.141,280,701
3/18/201569.1072.3468.7172.102,118,981
3/17/201571.0571.0568.8469.362,437,633
3/16/201571.4271.6670.9871.371,775,752
3/13/201571.7071.7270.4871.251,486,757
3/12/201570.9172.0870.8071.931,307,799
3/11/201570.3670.6369.8570.481,166,780
3/10/201571.0971.0970.1770.171,293,203
3/9/201570.9371.9470.9371.711,156,531
3/6/201571.6372.1270.4970.711,308,418
3/5/201571.6372.4971.2972.461,761,404
3/4/201571.8171.9570.9571.631,155,536
3/3/201572.0072.8071.4772.131,629,954
3/2/201571.5372.6971.0072.411,471,052
2/27/201572.4573.0671.9472.051,317,085
2/26/201573.2873.6372.2672.521,353,855
2/25/201573.5973.9472.9973.43889,846
2/24/201573.6274.3373.4474.06923,923
2/23/201574.0974.4373.2673.72995,481
2/20/201573.9274.6672.6974.501,365,280
2/19/201573.3774.3972.9974.301,954,653
2/18/201574.1474.5473.4273.852,037,756
2/17/201574.1174.4073.0874.291,513,381
2/13/201573.3674.5773.2074.412,138,980
2/12/201572.5773.3772.2373.281,113,824
2/11/201572.1172.4571.2572.08948,617
2/10/201573.2373.4071.7672.441,139,805
2/9/201571.9673.1671.8873.031,728,637
2/6/201572.6973.0671.8972.111,371,974
2/5/201572.8473.0572.2472.731,370,038
2/4/201573.1773.4072.0472.262,122,495
2/3/201574.6174.7173.4173.833,944,926
2/2/201569.5272.5068.1172.383,919,451
1/30/201569.3470.2768.7470.043,914,401
1/29/201568.5270.4768.1270.142,551,811
1/28/201570.8570.8568.3968.602,271,901
1/27/201569.5671.5368.3170.652,939,635
1/26/201570.0271.5369.9870.962,117,577
1/23/201571.3471.8169.6969.762,044,311
1/22/201570.5472.1070.5472.041,885,136
1/21/201569.7371.8869.7371.702,386,464
1/20/201569.9570.3569.2770.131,850,243
1/16/201568.5569.7768.1569.572,745,016
1/15/201569.1970.1768.5068.592,312,500
1/14/201568.1769.0967.7868.782,354,161
1/13/201569.2269.9768.1269.152,250,759
1/12/201569.8469.9167.8068.741,858,145
1/9/201571.1271.3269.5969.641,935,059
1/8/201570.4971.1869.8471.131,648,848
1/7/201570.0070.3268.9069.712,417,990
1/6/201569.7169.8468.3469.142,529,259
1/5/201571.0472.6969.1369.474,102,898
1/2/201572.1472.6671.0671.981,696,819
12/31/201473.6073.7771.6971.721,541,556
12/30/201473.1473.7572.8073.471,436,733
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center