DOV

Dover Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Dover Corp DOV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.65 -0.6% 106.91 19:25:17
Close Price Low Price High Price Open Price Previous Close
106.95 106.65 109.23 107.67 107.56
more quote information »

DOV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week114.76116.37105.94111.26815,034-7.85-6.84%
1 Month110.86116.37105.94111.45671,475-3.95-3.56%
3 Months96.87116.3794.20106.61725,29710.0410.36%
6 Months65.74116.3762.9595.47919,17541.1762.63%
1 Year98.04120.5662.95100.25934,0938.879.05%
3 Years92.46120.5662.9592.661,078,15914.4515.63%
5 Years59.07120.5650.9182.751,166,59047.8480.99%

DOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 106.95 -0.61 -0.57% 107.67 109.23 106.65 1,803,119
Sep 22 2020 107.56 0.11 0.1% 107.13 107.76 106.19 1,008,772
Sep 21 2020 107.45 -5.15 -4.57% 110.68 110.78 105.94 743,554
Sep 18 2020 112.60 -2.78 -2.41% 115.36 116.1405 112.10 1,070,172
Sep 17 2020 115.38 0.04 0.03% 113.94 115.84 112.905 694,182
Sep 16 2020 115.34 1.36 1.19% 114.76 116.37 113.681 558,491
Sep 15 2020 113.98 0.29 0.26% 114.00 114.83 113.22 668,064
Sep 14 2020 113.69 0.89 0.79% 113.80 114.535 112.80 716,424
Sep 11 2020 112.80 1.92 1.73% 111.11 113.38 111.07 562,047
Sep 10 2020 110.88 -0.63 -0.56% 111.46 112.51 110.81 861,700
Sep 09 2020 111.51 3.37 3.12% 109.18 112.57 108.14 797,100
Sep 08 2020 108.14 -1.48 -1.35% 108.79 110.01 107.55 735,820
Sep 04 2020 109.62 -0.13 -0.12% 111.28 111.29 108.59 603,388
Sep 03 2020 109.75 -3.65 -3.22% 113.09 113.81 108.57 575,483
Sep 02 2020 113.40 1.98 1.78% 111.65 113.95 110.84 651,617
Sep 01 2020 111.42 1.57 1.43% 109.33 111.535 108.86 493,077
Aug 31 2020 109.8482 -0.98 -0.89% 111.00 111.34 109.41 699,534
Aug 28 2020 110.83 -0.69 -0.62% 111.16 113.48 110.23 398,544
Aug 27 2020 111.52 0.04 0.04% 112.17 112.45 111.04 454,571
Aug 26 2020 111.48 0.38 0.34% 110.86 111.96 110.21 468,890
Aug 25 2020 111.10 0.07 0.06% 111.49 111.89 110.43 537,538
Aug 24 2020 111.03 0.26 0.23% 110.33 111.05 108.82 617,437
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.