$59.41 -2.54 (%) Dover Corp - NYSE

Sep. 1, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOV historical data

Date Open High Low Close Volume
8/31/201560.6662.4059.8161.952,871,393
8/28/201559.5860.8059.4560.371,448,591
8/27/201558.8760.3458.5159.981,586,554
8/26/201557.0558.3056.3658.242,490,967
8/25/201559.6259.9155.9555.992,068,472
8/24/201556.5260.0055.5057.902,030,221
8/21/201560.8161.0759.7659.771,686,783
8/20/201562.3462.7561.1961.191,333,679
8/19/201563.5463.7962.3662.781,068,356
8/18/201564.2964.3063.5863.97914,910
8/17/201563.8164.7463.2764.401,314,777
8/14/201564.3164.8863.8763.951,297,596
8/13/201564.7564.7563.9364.391,084,110
8/12/201564.0564.9563.5064.651,009,301
8/11/201565.0965.2164.0464.43962,313
8/10/201564.3966.2864.1766.061,401,905
8/7/201563.8664.9463.6063.861,064,202
8/6/201563.7764.5963.0964.071,134,267
8/5/201563.3964.8163.3963.701,546,543
8/4/201563.2863.9962.7162.872,954,955
8/3/201563.6663.7962.6262.761,629,627
7/31/201564.8665.2163.7964.071,855,302
7/30/201565.3465.3464.3064.621,386,123
7/29/201564.1465.5764.0365.381,158,976
7/28/201564.3264.5663.5464.252,356,001
7/27/201563.6064.0263.1763.952,582,159
7/24/201564.6864.7763.9064.101,654,587
7/23/201564.5265.1964.3864.521,735,897
7/22/201564.3265.1664.0364.551,406,097
7/21/201564.6366.0263.9464.643,356,822
7/20/201566.2966.6765.9766.301,341,287
7/17/201566.2167.0366.0966.371,494,453
7/16/201566.2666.8466.1666.321,754,351
7/15/201566.3366.3365.2065.811,563,870
7/14/201565.8466.8765.5266.511,907,629
7/13/201565.6866.3165.1266.002,824,791
7/10/201566.0066.9364.6965.283,077,962
7/9/201569.4069.4067.2367.241,887,639
7/8/201569.1869.4767.7568.081,576,009
7/7/201569.4669.9668.4169.771,827,891
7/6/201569.1770.2868.9269.451,279,290
7/2/201570.4870.7669.7969.991,454,196
7/1/201570.8470.9869.8170.031,313,938
6/30/201571.0471.4170.1170.181,391,230
6/29/201570.2271.1069.9970.09989,385
6/26/201571.0871.4270.7371.172,973,633
6/25/201572.2472.2470.9770.97709,092
6/24/201572.5772.7971.8572.10704,421
6/23/201572.4372.7672.1072.56585,229
6/22/201572.8772.9172.2872.56785,404
6/19/201573.2373.2772.4672.541,248,744
6/18/201572.7873.9272.3173.431,626,886
6/17/201572.2272.9572.2272.681,278,751
6/16/201571.8972.0171.2771.911,211,986
6/15/201572.4072.6571.6571.891,291,543
6/12/201573.1773.4272.8873.13918,684
6/11/201573.5473.6672.7973.38956,184
6/10/201573.1573.9772.8573.361,680,692
6/9/201572.9273.6772.1272.412,542,877
6/8/201573.4373.6672.6472.761,461,430
6/5/201573.6274.2273.1473.781,123,815
6/4/201575.3275.3273.5473.681,880,756
6/3/201576.0476.9175.4175.801,425,037
6/2/201574.8576.4174.7175.812,199,561
6/1/201575.8775.8774.9175.171,473,987
5/29/201576.3876.5275.1675.401,641,630
5/28/201576.4476.9875.8576.571,524,865
5/27/201576.9877.1776.0976.741,093,532
5/26/201577.2877.7276.8477.181,741,431
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!