DOV - Dover Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 22, 2019 92.08 92.43 90.50 90.93 90.93 670,923
Aug 21, 2019 92.45 92.77 91.24 91.68 91.68 697,100
Aug 20, 2019 90.97 91.64 90.26 91.30 91.30 629,200
Aug 19, 2019 91.85 91.85 90.99 91.24 91.24 884,900
Aug 16, 2019 89.52 91.26 89.39 90.72 90.72 595,000
Aug 15, 2019 88.37 89.10 87.89 89.00 89.00 653,800
Aug 14, 2019 89.73 90.27 88.16 88.29 88.29 967,400
Aug 13, 2019 89.67 92.96 89.46 91.28 91.28 556,100
Aug 12, 2019 91.74 91.86 90.01 90.12 90.12 521,300
Aug 09, 2019 92.37 93.01 91.66 92.19 92.19 834,700
Aug 08, 2019 91.21 92.90 90.87 92.42 92.42 958,000
Aug 07, 2019 89.72 90.74 88.91 90.49 90.49 926,600
Aug 06, 2019 90.46 91.34 89.76 91.00 91.00 789,300
Aug 05, 2019 91.33 91.39 89.25 89.90 89.90 1,108,500
Aug 02, 2019 94.54 95.08 92.58 92.75 92.75 879,700
Aug 01, 2019 96.66 96.99 94.13 94.39 94.39 1,113,800
Jul 31, 2019 97.69 97.97 95.94 96.85 96.85 913,500
Jul 30, 2019 95.07 97.89 95.07 97.89 97.89 624,500
Jul 29, 2019 98.35 98.35 96.70 96.77 96.77 557,300
Jul 26, 2019 98.38 98.97 98.00 98.21 98.21 631,600
Jul 25, 2019 97.81 98.93 96.75 98.78 98.78 1,179,800
Jul 24, 2019 97.10 98.03 96.29 97.71 97.71 1,047,600
Jul 23, 2019 97.84 98.22 96.54 98.11 98.11 1,318,500
Jul 22, 2019 98.13 98.67 96.81 97.20 97.20 1,277,800
Jul 19, 2019 97.88 99.13 97.73 98.12 98.12 1,184,400
Jul 18, 2019 94.98 98.48 93.76 97.22 97.22 1,964,200
Jul 17, 2019 99.08 99.08 95.27 95.46 95.46 1,346,000
Jul 16, 2019 99.02 99.81 98.63 99.32 99.32 651,700
Jul 15, 2019 99.97 100.10 99.00 99.34 99.34 644,300
Jul 12, 2019 98.02 100.09 97.97 100.06 100.06 854,900
Jul 11, 2019 98.59 98.94 96.72 97.63 97.63 1,140,400
Jul 10, 2019 101.08 101.17 98.50 98.54 98.54 993,300
Jul 09, 2019 100.44 100.78 100.04 100.39 100.39 1,003,300
Jul 08, 2019 102.50 102.50 100.75 101.26 101.26 731,600
Jul 05, 2019 102.57 103.09 101.50 102.74 102.74 1,019,100
Jul 03, 2019 102.34 103.47 102.23 103.39 103.39 643,500
Jul 02, 2019 102.49 103.19 101.83 102.19 102.19 1,508,200
Jul 01, 2019 101.30 102.69 100.60 102.34 102.34 1,569,900
Jun 28, 2019 98.80 100.43 98.59 100.20 100.20 1,917,000
Jun 27, 2019 98.55 98.62 97.69 98.54 98.54 788,200
Jun 26, 2019 98.65 99.12 98.09 98.35 98.35 596,300
Jun 25, 2019 97.97 98.67 97.52 98.61 98.61 709,200
Jun 24, 2019 97.50 98.29 96.87 97.95 97.95 656,000
Jun 21, 2019 98.13 98.26 97.09 97.22 97.22 1,344,000
Jun 20, 2019 98.00 98.49 96.96 98.05 98.05 954,700
Jun 19, 2019 96.53 97.32 95.71 96.94 96.94 609,200
Jun 18, 2019 96.01 97.03 95.85 96.36 96.36 642,700
Jun 17, 2019 96.01 96.33 95.38 95.41 95.41 429,900
Jun 14, 2019 96.44 96.99 95.32 96.07 96.07 432,700
Jun 13, 2019 96.98 97.27 96.14 96.78 96.78 874,600
Jun 12, 2019 96.38 96.75 95.87 96.54 96.54 433,500
Jun 11, 2019 97.67 98.44 96.25 96.37 96.37 756,900
Jun 10, 2019 96.78 97.12 96.46 96.59 96.59 545,100
Jun 07, 2019 95.35 96.32 94.97 96.05 96.05 513,400
Jun 06, 2019 95.32 95.65 94.43 94.71 94.71 906,600
Jun 05, 2019 94.45 95.53 94.00 95.42 95.42 763,400
Jun 04, 2019 92.21 94.14 92.15 94.12 94.12 967,800
Jun 03, 2019 89.65 91.95 89.59 91.25 91.25 1,497,900
May 31, 2019 89.26 90.63 89.17 89.41 89.41 1,260,900
May 30, 2019 90.05 90.91 89.88 90.33 90.33 554,000
May 30, 2019 0.48 Dividend
May 29, 2019 89.37 90.45 88.75 90.36 89.88 1,241,600
May 28, 2019 91.11 91.11 89.91 89.99 89.51 844,300
May 24, 2019 91.84 91.84 90.52 90.90 90.42 571,600
May 23, 2019 91.90 91.97 90.44 91.07 90.59 838,600
May 22, 2019 94.72 94.72 92.80 93.04 92.55 1,102,300
May 21, 2019 94.81 95.48 94.60 95.19 94.68 733,600
May 20, 2019 94.05 94.65 93.54 94.35 93.85 670,100
May 17, 2019 95.24 96.11 94.42 94.45 93.95 722,800
May 16, 2019 96.70 96.84 96.18 96.43 95.92 670,500
May 15, 2019 95.24 96.78 94.65 96.22 95.71 1,030,400
May 14, 2019 94.60 96.27 94.60 96.09 95.58 1,087,700
May 13, 2019 94.96 95.45 93.71 94.48 93.98 1,094,300
May 10, 2019 95.75 97.30 94.65 96.81 96.30 1,081,700
May 09, 2019 95.92 96.48 94.85 96.24 95.73 753,900
May 08, 2019 97.12 98.11 96.43 96.84 96.33 1,206,300
May 07, 2019 96.82 97.47 95.89 97.24 96.72 1,358,400
May 06, 2019 97.63 98.19 96.96 97.92 97.40 1,018,900
May 03, 2019 98.60 99.46 98.34 99.37 98.84 974,300
May 02, 2019 97.09 98.02 96.45 97.88 97.36 914,600
May 01, 2019 98.15 98.55 96.99 97.33 96.81 812,700
Apr 30, 2019 97.90 98.48 97.05 98.04 97.52 2,291,800
Apr 29, 2019 97.88 98.48 97.24 97.75 97.23 930,000
Apr 26, 2019 96.34 97.21 96.27 97.03 96.51 755,600
Apr 25, 2019 96.61 97.05 95.54 96.22 95.71 1,367,900
Apr 24, 2019 97.77 97.79 97.16 97.26 96.74 832,500
Apr 23, 2019 96.82 97.82 96.18 97.59 97.07 1,568,800
Apr 22, 2019 96.34 97.07 95.78 96.35 95.84 1,071,200
Apr 18, 2019 97.40 98.80 94.74 97.78 97.26 1,615,000
Apr 17, 2019 97.92 98.02 96.59 96.80 96.29 944,900
Apr 16, 2019 96.97 97.56 96.58 97.49 96.97 779,500
Apr 15, 2019 96.81 96.99 96.29 96.79 96.28 706,900
Apr 12, 2019 96.48 97.13 96.06 97.13 96.61 711,400
Apr 11, 2019 95.08 96.02 94.92 95.81 95.30 944,200
Apr 10, 2019 94.83 95.20 94.35 95.18 94.67 835,300
Apr 09, 2019 96.40 96.40 94.67 94.88 94.38 800,500
Apr 08, 2019 96.04 96.73 95.70 96.68 96.17 695,800
Apr 05, 2019 97.03 97.65 96.20 96.54 96.03 1,004,400
Apr 04, 2019 96.15 96.98 96.00 96.88 96.37 525,500
Apr 03, 2019 96.34 96.75 95.83 96.01 95.50 869,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...