$73.68 +1.55 (%) Dover Corp - NYSE

Dec. 19, 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
12/19/201472.6573.8672.4573.683,013,275
12/18/201472.6673.3771.5372.133,291,303
12/17/201468.9371.5668.6971.273,644,787
12/16/201467.6871.6267.6868.794,531,053
12/15/201468.4068.4567.1367.763,923,674
12/12/201469.4869.5667.8067.823,077,882
12/11/201471.6071.6070.0670.152,810,825
12/10/201472.7572.8570.4371.264,575,178
12/9/201472.3873.7572.2573.572,257,756
12/8/201474.4876.2373.5473.762,425,151
12/5/201475.4676.2374.7475.712,024,867
12/4/201476.5976.6975.6475.941,892,961
12/3/201476.8977.5176.7276.933,023,069
12/2/201473.7477.1773.7476.713,851,485
12/1/201474.9575.4873.3375.033,847,496
11/28/201479.0779.5076.2376.993,413,021
11/26/201482.5382.8380.9481.111,578,824
11/25/201482.8083.5582.2482.762,100,751
11/24/201482.9083.3882.2883.121,358,722
11/21/201483.0483.4982.4182.701,940,318
11/20/201480.4182.3180.1681.901,243,717
11/19/201480.5580.8080.0680.69804,787
11/18/201480.7481.3980.5380.711,176,232
11/17/201480.2681.0979.8980.871,170,219
11/14/201480.0380.7780.0080.211,305,627
11/13/201481.0981.1379.5880.252,355,510
11/12/201480.3881.4180.3181.091,074,648
11/11/201481.3581.5080.1980.751,348,448
11/10/201481.5981.7480.8781.391,193,127
11/7/201481.1581.7580.7781.531,340,801
11/6/201481.2481.6680.3280.972,360,145
11/5/201480.3281.4379.1581.253,722,545
11/4/201480.3380.5278.7879.099,031,681
11/3/201479.5580.8179.1779.782,451,759
10/31/201480.6180.7578.9679.442,381,784
10/30/201478.5779.9178.3079.44927,979
10/29/201479.6879.9978.1778.971,378,239
10/28/201477.6379.5677.6379.511,302,042
10/27/201478.3478.3877.0377.581,788,271
10/24/201478.2779.1877.9579.091,104,331
10/23/201477.2278.8877.1978.361,803,870
10/22/201476.7977.6876.1976.252,059,357
10/21/201475.4676.7475.2576.641,581,605
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center