Register for real-time alerts, custom portfolio, and market movers
DOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 172.29 | 2.01 | 1.18% | 171.32 | 172.95 | 170.85 | 853,813 |
| Apr 22 2024 | 170.28 | 0.44 | 0.26% | 170.08 | 171.67 | 169.1447 | 845,945 |
| Apr 19 2024 | 169.84 | 1.23 | 0.73% | 169.09 | 170.68 | 168.55 | 1,257,051 |
| Apr 18 2024 | 168.61 | -0.89 | -0.53% | 170.38 | 170.75 | 168.33 | 946,979 |
| Apr 17 2024 | 169.50 | -1.66 | -0.97% | 172.17 | 173.01 | 168.20 | 1,024,301 |
| Apr 16 2024 | 171.16 | 0.49 | 0.29% | 170.16 | 172.02 | 169.34 | 852,650 |
| Apr 15 2024 | 170.67 | -1.39 | -0.81% | 174.88 | 174.88 | 169.82 | 626,017 |
| Apr 12 2024 | 172.06 | -1.22 | -0.70% | 171.59 | 173.02 | 171.21 | 652,355 |
| Apr 11 2024 | 173.28 | -0.55 | -0.32% | 174.51 | 174.82 | 172.53 | 617,032 |
| Apr 10 2024 | 173.83 | -3.52 | -1.98% | 174.85 | 175.65 | 173.23 | 858,754 |
| Apr 09 2024 | 177.35 | 1.27 | 0.72% | 177.19 | 177.84 | 174.91 | 809,585 |
| Apr 08 2024 | 176.08 | 0.24 | 0.14% | 176.48 | 177.215 | 176.04 | 1,061,954 |
| Apr 05 2024 | 175.84 | 2.64 | 1.52% | 173.62 | 176.42 | 173.01 | 828,394 |
| Apr 04 2024 | 173.20 | -1.15 | -0.66% | 175.92 | 176.85 | 172.34 | 978,811 |
| Apr 03 2024 | 174.35 | 0.62 | 0.36% | 173.16 | 175.30 | 172.67 | 1,281,711 |
| Apr 02 2024 | 173.73 | -1.80 | -1.03% | 175.73 | 176.40 | 173.54 | 803,859 |
| Apr 01 2024 | 175.53 | -1.66 | -0.94% | 177.02 | 177.335 | 175.15 | 746,543 |
| Mar 28 2024 | 177.19 | -0.03 | -0.02% | 177.40 | 178.015 | 176.46 | 879,266 |
| Mar 27 2024 | 177.22 | 2.44 | 1.40% | 175.53 | 177.37 | 174.97 | 768,783 |
| Mar 26 2024 | 174.78 | -0.58 | -0.33% | 175.53 | 176.67 | 174.64 | 1,080,635 |
| Mar 25 2024 | 175.36 | -1.05 | -0.60% | 176.42 | 177.71 | 175.20 | 748,527 |
| Mar 22 2024 | 176.41 | -1.49 | -0.84% | 178.32 | 178.32 | 176.07 | 994,259 |
| Mar 21 2024 | 177.90 | 2.35 | 1.34% | 175.73 | 178.28 | 175.32 | 2,048,091 |
| Mar 20 2024 | 175.55 | 0.41 | 0.23% | 174.58 | 176.30 | 173.71 | 935,714 |
| Mar 19 2024 | 175.14 | 0.72 | 0.41% | 174.36 | 176.10 | 174.36 | 747,276 |
| Mar 18 2024 | 174.42 | -1.11 | -0.63% | 176.34 | 177.00 | 174.24 | 805,001 |
| Mar 15 2024 | 175.53 | 0.46 | 0.26% | 173.68 | 176.48 | 173.67 | 1,132,628 |
| Mar 14 2024 | 175.07 | -2.15 | -1.21% | 176.40 | 176.85 | 173.50 | 1,030,677 |
| Mar 13 2024 | 177.22 | 1.95 | 1.11% | 175.84 | 177.64 | 175.44 | 1,163,015 |
| Mar 12 2024 | 175.27 | 4.33 | 2.53% | 171.05 | 175.51 | 169.65 | 1,168,539 |
| Mar 11 2024 | 170.94 | -0.09 | -0.05% | 170.54 | 171.44 | 169.075 | 563,095 |
| Mar 08 2024 | 171.03 | -0.87 | -0.51% | 172.60 | 173.545 | 170.495 | 844,091 |
| Mar 07 2024 | 171.90 | 0.98 | 0.57% | 171.67 | 172.30 | 170.93 | 1,125,735 |
| Mar 06 2024 | 170.92 | 3.65 | 2.18% | 167.87 | 171.765 | 167.87 | 1,220,793 |
| Mar 05 2024 | 167.27 | -0.59 | -0.35% | 167.92 | 169.80 | 166.2003 | 1,111,780 |
| Mar 04 2024 | 167.86 | 0.56 | 0.33% | 167.38 | 169.27 | 166.87 | 829,514 |
| Mar 01 2024 | 167.30 | 1.92 | 1.16% | 165.86 | 167.85 | 164.905 | 1,022,791 |
| Feb 29 2024 | 165.38 | 1.02 | 0.62% | 165.13 | 165.91 | 163.71 | 1,087,417 |
| Feb 28 2024 | 164.36 | 0.27 | 0.16% | 163.32 | 166.62 | 163.32 | 690,690 |
| Feb 27 2024 | 164.09 | -0.69 | -0.42% | 165.58 | 166.56 | 163.76 | 941,905 |
| Feb 26 2024 | 164.78 | 0.68 | 0.41% | 163.46 | 165.10 | 163.065 | 957,097 |
| Feb 23 2024 | 164.10 | 1.02 | 0.63% | 163.63 | 164.295 | 162.45 | 765,700 |
| Feb 22 2024 | 163.08 | 2.69 | 1.68% | 161.19 | 163.51 | 161.19 | 857,071 |
| Feb 21 2024 | 160.39 | 0.31 | 0.19% | 160.39 | 160.71 | 159.55 | 873,516 |
| Feb 20 2024 | 160.08 | -1.38 | -0.85% | 160.26 | 160.59 | 159.475 | 695,532 |
| Feb 16 2024 | 161.46 | -1.18 | -0.73% | 162.52 | 164.09 | 161.165 | 802,047 |
| Feb 15 2024 | 162.64 | 1.75 | 1.09% | 161.45 | 163.025 | 161.02 | 775,048 |
| Feb 14 2024 | 160.89 | 1.06 | 0.66% | 161.04 | 161.97 | 159.23 | 748,083 |
| Feb 13 2024 | 159.83 | -2.14 | -1.32% | 159.75 | 160.045 | 158.29 | 870,047 |
| Feb 12 2024 | 161.97 | 1.44 | 0.90% | 160.35 | 162.18 | 159.90 | 1,032,547 |
| Feb 09 2024 | 160.53 | 0.42 | 0.26% | 160.21 | 160.93 | 159.36 | 1,017,547 |
| Feb 08 2024 | 160.11 | -0.36 | -0.22% | 160.49 | 161.00 | 158.19 | 1,036,480 |
| Feb 07 2024 | 160.47 | -0.35 | -0.22% | 162.00 | 162.48 | 160.08 | 1,198,603 |
| Feb 06 2024 | 160.82 | 0.83 | 0.52% | 159.96 | 161.19 | 159.50 | 1,283,304 |
| Feb 05 2024 | 159.99 | 1.24 | 0.78% | 158.85 | 160.48 | 156.5925 | 1,917,404 |
| Feb 02 2024 | 158.75 | 2.20 | 1.41% | 156.00 | 159.39 | 156.00 | 1,405,652 |
| Feb 01 2024 | 156.55 | 6.77 | 4.52% | 151.87 | 156.69 | 148.45 | 2,116,593 |
| Jan 31 2024 | 149.78 | -1.70 | -1.12% | 151.74 | 152.33 | 149.74 | 1,774,443 |
| Jan 30 2024 | 151.48 | -0.28 | -0.18% | 151.76 | 152.22 | 151.075 | 784,524 |
| Jan 29 2024 | 151.76 | 1.82 | 1.21% | 149.36 | 151.80 | 149.19 | 787,922 |
| Jan 26 2024 | 149.94 | -0.02 | -0.01% | 150.10 | 151.34 | 149.225 | 550,503 |
| Jan 25 2024 | 149.96 | 1.95 | 1.32% | 149.12 | 150.07 | 148.595 | 857,983 |
