$59.94 +0.27 (%) Dover Corp - NYSE

Feb. 5, 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
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
1/5/201661.6661.8859.9760.471,078,439
1/4/201660.1261.6659.8361.641,962,005
12/31/201561.2762.0361.0161.31580,922
12/30/201561.8162.4761.5561.68802,632
12/29/201562.7063.3561.7562.171,197,020
12/28/201562.2062.4661.8062.312,066,425
12/24/201562.0362.7361.9762.401,096,940
12/23/201560.4562.5060.4562.071,499,211
12/22/201559.3860.2959.1459.851,226,482
12/21/201558.8359.3858.5359.171,272,182
12/18/201559.0859.8658.4558.502,488,174
12/17/201561.2161.5459.2559.462,100,516
12/16/201560.6862.8160.1561.452,544,656
12/15/201562.5562.8161.8962.111,318,189
12/14/201561.8262.0860.7262.051,671,736
12/11/201562.9463.1261.6261.741,474,055
12/10/201563.3464.3163.2063.781,384,503
12/9/201562.8464.4062.6863.401,485,848
12/8/201563.3463.8761.9163.101,956,298
12/7/201564.0464.5263.2164.221,968,344
12/4/201564.7765.8264.0364.752,644,282
12/3/201565.1466.0864.5465.662,774,243
12/2/201566.3866.5664.8065.051,472,075
12/1/201565.7066.8865.6866.571,804,494
11/30/201565.2066.1665.0465.901,667,496
11/27/201564.8765.2364.6165.09542,036
11/25/201565.5165.8164.8365.101,035,938
11/24/201565.0566.1765.0165.911,749,636
11/23/201565.2365.8164.9365.251,119,656
11/20/201565.6266.1765.2265.411,074,186
11/19/201564.8965.3764.4465.35780,681
11/18/201563.8565.0463.3764.971,031,013
11/17/201564.3664.5063.4663.631,002,368
11/16/201563.0664.3662.9164.32989,842
11/13/201563.8565.0263.0163.101,977,764
11/12/201563.7864.0862.4463.903,310,636
11/11/201564.1364.1363.0963.48929,731
11/10/201563.6564.3963.0963.991,081,803
11/9/201564.3464.5063.1163.90866,192
11/6/201564.1864.7063.3264.49999,642
11/5/201564.8265.3163.9764.501,284,152
11/4/201565.7166.5264.8965.001,285,824
11/3/201565.4866.1965.1665.391,365,761
11/2/201564.3565.5264.1265.241,064,003
10/30/201564.1864.7963.8964.431,939,768
10/29/201563.4164.4563.4064.081,404,568
10/28/201562.7564.0662.4763.811,729,370
10/27/201562.9563.1362.0462.451,348,866
10/26/201564.4464.8063.5063.921,169,520
10/23/201564.9664.9663.6064.441,682,084
10/22/201562.3165.2961.9264.003,589,938
10/21/201561.7663.6661.2361.883,046,933
10/20/201558.8662.8158.1361.534,677,792
10/19/201558.1658.5357.4957.712,238,874
10/16/201559.7859.8157.8358.611,833,800
10/15/201559.4459.9558.4059.801,571,071
10/14/201560.1160.3359.2059.351,291,178
10/13/201560.4861.2760.2360.331,526,555
10/12/201561.6761.9660.4960.881,388,726
10/9/201564.0064.2061.4961.502,533,513
10/8/201561.8064.2561.7563.841,728,542
10/7/201561.8363.6960.6561.932,271,938
10/6/201560.2961.5159.9761.221,749,711
10/5/201558.4660.6258.0360.261,805,942
10/2/201556.0058.0355.6857.981,922,126
10/1/201557.3157.7955.9756.511,349,425
9/30/201557.1457.5956.0857.182,182,278
9/29/201556.6956.9856.0656.501,742,675
9/28/201557.4857.4956.3056.501,232,638
9/25/201558.3458.6757.8558.071,355,312
9/24/201557.0358.2556.2557.941,613,202
9/23/201559.0759.2957.4457.851,504,715
9/22/201559.1459.6558.3559.071,435,930
9/21/201561.0061.3159.9060.011,272,843
9/18/201560.6561.3860.4660.864,756,996
9/17/201561.8062.5161.3561.501,692,181
9/16/201561.3762.2261.3362.061,311,002
9/15/201560.1661.4460.0061.321,197,624
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center