Dover Historical Data - DOV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Dover Corp DOV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.24 -4.02% 77.36 76.83 81.23 79.95 80.60 20:00:00
more quote information »

DOV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week84.6688.0876.8382.541,395,573-7.30-8.62%
1 Month102.24105.7862.9581.741,756,674-24.88-24.33%
3 Months117.27120.5662.9597.671,242,830-39.91-34.03%
6 Months94.01120.5662.95102.041,026,193-16.65-17.71%
1 Year96.34120.5662.9599.29961,284-18.98-19.7%
3 Years81.13120.5662.9590.311,129,584-3.77-4.65%
5 Years69.25120.5650.9180.061,229,0688.1111.71%

DOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 77.36 -3.24 -4.02% 79.95 81.23 76.83 1,206,720
Apr 02 2020 80.60 0.62 0.78% 79.69 82.24 78.01 1,407,771
Apr 01 2020 79.98 -3.96 -4.72% 79.57 80.52 77.08 1,218,907
Mar 31 2020 83.94 -1.70 -1.99% 84.49 88.08 83.04 2,057,620
Mar 30 2020 85.64 3.69 4.5% 81.25 86.12 81.01 1,170,300
Mar 27 2020 81.95 -2.66 -3.14% 84.66 84.66 78.58 1,123,265
Mar 26 2020 84.61 4.30 5.35% 82.36 84.61 78.28 1,426,336
Mar 25 2020 80.31 5.57 7.45% 75.43 84.83 74.71 2,581,997
Mar 24 2020 74.74 9.37 14.33% 69.55 74.83 65.37 1,849,166
Mar 23 2020 65.37 -0.76 -1.15% 65.74 67.52 62.95 1,788,781
Mar 20 2020 66.13 -4.67 -6.6% 72.01 75.23 65.90 2,325,374
Mar 19 2020 70.80 0.94 1.35% 69.01 73.59 66.2601 1,285,816
Mar 18 2020 69.86 -11.27 -13.89% 75.56 81.13 67.365 1,648,270
Mar 17 2020 81.13 5.18 6.82% 77.56 82.36 73.882 1,789,110
Mar 16 2020 75.95 -15.05 -16.54% 80.00 86.50 72.15 2,421,360
Mar 13 2020 91.00 5.42 6.33% 90.91 92.30 84.82 1,434,801
Mar 12 2020 85.58 -9.97 -10.43% 88.87 92.64 84.38 2,253,470
Mar 11 2020 95.55 -4.98 -4.95% 97.30 99.23 94.76 1,459,641
Mar 10 2020 100.53 6.78 7.23% 96.88 100.56 94.16 1,165,812
Mar 09 2020 93.75 -7.74 -7.63% 93.91 101.49 92.26 2,094,345
Mar 06 2020 101.49 -4.29 -4.06% 102.24 105.78 99.41 1,806,010
Mar 05 2020 105.78 -4.92 -4.44% 107.07 109.355 105.14 1,056,661
Mar 04 2020 110.70 4.98 4.71% 107.53 111.00 106.44 935,666
See More Historical Prices »


Your Recent History
NYSE
DOV
Dover
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.