Skip to main content

Dover Corp (NY: DOV )

178.70 -1.36 (-0.76%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.98 17.05 16.66 16.75 3,700,764 -0.23(-1.37%)
Jun 29, 2009 16.75 17.05 16.68 16.99 2,535,854 +0.26(+1.57%)
Jun 26, 2009 16.66 16.84 16.55 16.72 3,589,083 +0.04(+0.21%)
Jun 25, 2009 16.47 16.71 16.40 16.69 3,168,308 +0.51(+3.13%)
Jun 24, 2009 16.17 16.65 16.12 16.18 4,546,562 +0.02(+0.09%)
Jun 23, 2009 16.17 16.27 16.09 16.17 3,479,663 -0.01(-0.03%)
Jun 22, 2009 16.88 16.88 16.16 16.17 3,154,184 -0.83(-4.86%)
Jun 19, 2009 17.47 17.59 16.82 17.00 4,109,586 -0.05(-0.30%)
Jun 18, 2009 17.36 17.37 17.00 17.05 2,921,289 -0.25(-1.46%)
Jun 17, 2009 17.32 17.55 17.12 17.30 3,609,450 -0.05(-0.29%)
Jun 16, 2009 17.60 17.83 17.30 17.35 4,185,433 -0.25(-1.44%)
Jun 15, 2009 18.05 18.15 17.47 17.60 3,152,310 -0.70(-3.84%)
Jun 12, 2009 18.16 18.31 17.90 18.31 2,804,313 -0.02(-0.11%)
Jun 11, 2009 18.26 18.51 18.09 18.33 3,266,467 +0.24(+1.34%)
Jun 10, 2009 18.42 18.42 17.80 18.09 4,534,854 -0.07(-0.36%)
Jun 09, 2009 17.97 18.28 17.77 18.15 3,317,715 +0.18(+0.99%)
Jun 08, 2009 17.93 18.16 17.51 17.97 4,041,202 -0.10(-0.53%)
Jun 05, 2009 18.07 18.40 17.97 18.07 4,177,327 +0.19(+1.08%)
Jun 04, 2009 17.42 17.97 17.24 17.88 4,292,441 +0.56(+3.22%)
Jun 03, 2009 17.43 17.61 17.14 17.32 3,979,817 -0.24(-1.36%)
Jun 02, 2009 17.78 17.80 17.34 17.56 5,057,794 +0.58(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.