Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	189.40	192.04	188.38	191.18	1,090,223	+5.25(+2.82%)
Sep 18, 2024	188.23	189.19	185.24	185.93	1,265,911	-2.42(-1.28%)
Sep 17, 2024	187.75	190.46	187.11	188.35	990,566	+1.58(+0.85%)
Sep 16, 2024	186.19	187.90	185.44	186.77	1,033,784	+1.71(+0.92%)
Sep 13, 2024	187.35	188.23	184.92	185.06	1,185,166	-1.62(-0.87%)
Sep 12, 2024	183.80	186.71	181.84	186.68	907,230	+3.52(+1.92%)
Sep 11, 2024	180.66	183.44	176.62	183.16	1,205,101	+1.71(+0.94%)
Sep 10, 2024	179.30	181.58	177.65	181.45	831,194	+2.56(+1.43%)
Sep 09, 2024	176.90	179.34	176.06	178.89	861,220	+3.51(+2.00%)
Sep 06, 2024	175.40	177.28	174.21	175.38	1,175,621	+0.33(+0.19%)
Sep 05, 2024	176.16	176.86	173.31	175.05	1,216,274	-1.34(-0.76%)
Sep 04, 2024	180.16	180.41	175.42	176.39	1,191,899	-3.86(-2.14%)
Sep 03, 2024	185.00	185.50	179.19	180.25	781,858	-5.78(-3.11%)
Aug 30, 2024	183.12	186.16	182.79	186.03	1,631,908	+3.53(+1.94%)
Aug 29, 2024	182.96	184.74	181.25	182.50	900,924	+1.17(+0.64%)
Aug 28, 2024	182.02	182.86	180.92	181.33	380,668	-0.65(-0.36%)
Aug 27, 2024	182.54	183.25	181.94	181.98	426,616	-0.90(-0.49%)
Aug 26, 2024	184.78	185.59	182.03	182.87	655,547	-1.25(-0.68%)
Aug 23, 2024	182.23	184.60	181.09	184.12	415,761	+3.09(+1.71%)
Aug 22, 2024	181.59	182.29	180.43	181.03	390,337	-0.70(-0.38%)
Aug 21, 2024	180.23	182.06	179.56	181.73	460,847	+2.16(+1.21%)
Aug 20, 2024	180.85	181.17	179.20	179.56	449,104	-1.63(-0.90%)
Aug 19, 2024	179.76	181.97	179.49	181.19	691,277	+1.86(+1.04%)
Aug 16, 2024	178.28	180.09	177.94	179.32	987,864	+0.86(+0.48%)
Aug 15, 2024	178.82	180.08	177.25	178.47	536,357	+2.14(+1.22%)
Aug 14, 2024	175.99	177.44	175.32	176.32	581,398	+0.17(+0.10%)
Aug 13, 2024	174.54	176.63	173.61	176.15	538,206	+2.27(+1.31%)
Aug 12, 2024	175.80	176.16	173.29	173.88	429,634	-1.86(-1.06%)
Aug 09, 2024	175.77	176.06	173.70	175.73	637,489	-0.33(-0.19%)
Aug 08, 2024	173.83	176.26	173.46	176.06	649,165	+4.05(+2.35%)
Aug 07, 2024	175.64	177.24	171.81	172.01	641,005	-1.97(-1.13%)
Aug 06, 2024	173.19	176.45	172.10	173.99	1,033,235	+1.74(+1.01%)
Aug 05, 2024	173.80	174.18	171.06	172.25	1,095,048	-2.67(-1.53%)
Aug 02, 2024	176.38	176.38	172.55	174.93	980,463	-3.72(-2.08%)
Aug 01, 2024	183.50	184.72	177.91	178.65	920,742	-5.10(-2.77%)
Jul 31, 2024	185.44	186.22	183.29	183.74	1,128,119	-0.25(-0.14%)
Jul 30, 2024	187.09	188.06	183.48	183.99	882,659	-1.95(-1.05%)
Jul 29, 2024	184.82	186.39	183.42	185.94	950,826	+1.24(+0.67%)
Jul 26, 2024	184.91	187.58	184.00	184.71	1,415,988	-1.09(-0.59%)
Jul 25, 2024	179.59	188.30	178.33	185.80	2,552,230	+9.96(+5.67%)
Jul 24, 2024	178.90	179.18	175.71	175.83	1,314,615	-4.03(-2.24%)
Jul 23, 2024	181.17	182.14	179.45	179.86	1,125,626	-0.78(-0.43%)
Jul 22, 2024	181.48	182.98	178.81	180.64	1,420,627	-2.54(-1.39%)
Jul 19, 2024	187.00	187.47	182.25	183.18	859,038	-2.63(-1.42%)
Jul 18, 2024	187.88	190.99	185.71	185.82	1,275,515	-3.46(-1.83%)
Jul 17, 2024	190.25	191.77	189.10	189.28	1,024,180	-1.67(-0.88%)
Jul 16, 2024	185.03	191.16	183.98	190.95	1,315,878	+6.48(+3.51%)
Jul 15, 2024	184.10	186.69	183.65	184.47	799,675	+0.47(+0.25%)
Jul 12, 2024	183.22	184.81	182.32	184.00	838,384	+2.41(+1.33%)
Jul 11, 2024	179.59	182.95	179.48	181.59	1,006,950	+3.53(+1.98%)
Jul 10, 2024	174.64	178.16	174.61	178.06	877,622	+3.42(+1.96%)
Jul 09, 2024	175.62	176.09	174.32	174.64	1,005,302	-1.36(-0.77%)
Jul 08, 2024	177.00	177.94	175.51	175.99	707,755	-0.19(-0.11%)
Jul 05, 2024	175.93	176.21	173.67	176.18	800,701	-0.29(-0.16%)
Jul 03, 2024	176.91	177.62	175.40	176.47	516,136	+0.01(+0.01%)
Jul 02, 2024	176.45	177.10	175.80	176.46	954,235	-0.03(-0.02%)
Jul 01, 2024	181.19	181.19	176.02	176.49	870,904	-3.45(-1.92%)
Jun 28, 2024	178.54	180.97	178.08	179.94	1,585,834	+1.99(+1.12%)
Jun 27, 2024	178.24	179.17	176.94	177.95	714,045	-0.27(-0.15%)
Jun 26, 2024	178.94	179.38	176.92	178.22	879,601	-1.34(-0.74%)
Jun 25, 2024	183.57	183.57	179.50	179.55	997,020	-4.33(-2.35%)
Jun 24, 2024	182.69	185.48	182.01	183.88	1,044,020	+1.90(+1.04%)
Jun 21, 2024	182.11	182.49	179.72	181.99	1,439,904	-0.80(-0.44%)
Jun 20, 2024	181.95	183.41	181.63	182.78	1,098,081	+0.51(+0.28%)
Jun 18, 2024	179.89	182.32	178.85	182.28	1,336,030	+3.55(+1.99%)
Jun 17, 2024	176.30	179.68	176.07	178.73	936,568	+1.97(+1.12%)
Jun 14, 2024	179.51	180.11	174.39	176.75	1,052,327	-4.13(-2.28%)
Jun 13, 2024	180.64	181.09	178.13	180.88	911,187	-0.36(-0.20%)
Jun 12, 2024	178.47	181.62	178.09	181.24	1,653,926	+4.47(+2.53%)
Jun 11, 2024	176.75	177.29	175.59	176.77	872,113	-0.68(-0.38%)
Jun 10, 2024	176.11	178.33	176.11	177.45	966,537	+0.73(+0.41%)
Jun 07, 2024	177.01	177.99	176.19	176.72	1,053,491	-0.81(-0.46%)
Jun 06, 2024	180.26	181.06	176.99	177.53	1,095,641	-2.92(-1.62%)
Jun 05, 2024	179.29	181.08	177.58	180.45	1,250,126	+1.52(+0.85%)
Jun 04, 2024	180.19	180.91	177.78	178.94	1,246,274	-1.84(-1.02%)
Jun 03, 2024	183.50	183.87	178.83	180.78	1,253,509	-2.52(-1.38%)
May 31, 2024	180.98	183.55	179.31	183.30	1,723,735	+2.69(+1.49%)
May 30, 2024	180.92	181.35	180.03	180.61	855,512	+0.09(+0.05%)
May 29, 2024	180.98	181.97	180.42	180.52	974,498	-1.93(-1.06%)
May 28, 2024	186.17	187.58	181.35	182.45	1,353,548	-0.70(-0.38%)
May 24, 2024	183.98	184.39	181.98	183.15	765,827	-0.10(-0.05%)
May 23, 2024	186.59	186.69	183.00	183.25	1,294,517	-3.25(-1.74%)
May 22, 2024	185.33	186.75	185.15	186.50	942,529	+1.48(+0.80%)
May 21, 2024	183.32	185.13	182.98	185.01	508,097	+0.97(+0.53%)
May 20, 2024	183.08	184.95	183.08	184.04	742,859	+0.98(+0.54%)
May 17, 2024	183.96	184.09	182.58	183.06	1,698,256	-0.05(-0.03%)
May 16, 2024	183.88	184.46	182.78	183.11	894,053	-1.02(-0.56%)
May 15, 2024	183.55	185.03	183.35	184.13	724,725	+1.45(+0.79%)
May 14, 2024	183.96	184.42	182.18	182.68	844,711	-0.55(-0.30%)
May 13, 2024	185.04	185.45	182.99	183.23	635,917	-1.28(-0.69%)
May 10, 2024	184.67	185.16	183.88	184.51	842,416	+0.60(+0.32%)
May 09, 2024	183.09	183.97	182.95	183.91	817,201	+1.19(+0.65%)
May 08, 2024	180.13	183.20	180.09	182.72	1,033,247	+1.91(+1.06%)
May 07, 2024	181.56	182.40	180.59	180.81	655,095	+0.10(+0.05%)
May 06, 2024	179.20	180.77	178.79	180.71	646,252	+2.72(+1.53%)
May 03, 2024	177.50	178.56	176.28	177.99	1,280,685	+1.43(+0.81%)
May 02, 2024	177.42	178.57	174.44	176.55	927,601	-0.30(-0.17%)
May 01, 2024	178.18	178.61	175.74	176.85	2,163,322	-1.44(-0.81%)
Apr 30, 2024	178.99	181.31	178.15	178.29	1,970,485	-0.74(-0.41%)
Apr 29, 2024	178.99	180.04	178.18	179.03	974,864	-0.13(-0.07%)
Apr 26, 2024	178.37	180.47	177.86	179.16	1,110,284	+1.05(+0.59%)
Apr 25, 2024	174.96	180.47	173.33	178.10	2,317,054	+7.63(+4.47%)
Apr 24, 2024	170.60	172.24	169.55	170.48	1,294,740	-0.84(-0.49%)
Apr 23, 2024	170.36	171.98	169.89	171.32	859,040	+2.00(+1.18%)
Apr 22, 2024	169.12	170.71	168.19	169.32	872,431	+0.44(+0.26%)
Apr 19, 2024	168.14	169.72	167.60	168.89	1,264,148	+1.22(+0.73%)
Apr 18, 2024	169.42	169.79	167.38	167.66	952,526	-0.88(-0.53%)
Apr 17, 2024	171.20	172.04	167.26	168.55	1,030,206	-1.65(-0.97%)
Apr 16, 2024	169.21	171.05	168.39	170.20	857,463	+0.49(+0.29%)
Apr 15, 2024	173.90	173.90	168.87	169.71	629,551	-1.38(-0.81%)
Apr 12, 2024	170.63	172.05	170.25	171.09	657,535	-1.21(-0.70%)
Apr 11, 2024	173.53	173.84	171.56	172.31	620,515	-0.55(-0.32%)
Apr 10, 2024	173.87	174.66	172.26	172.85	863,914	-3.50(-1.98%)
Apr 09, 2024	176.19	176.84	173.93	176.35	814,157	+1.26(+0.72%)
Apr 08, 2024	175.49	176.22	175.05	175.09	1,067,976	+0.24(+0.14%)
Apr 05, 2024	172.65	175.43	172.04	174.85	833,070	+2.62(+1.52%)
Apr 04, 2024	174.93	175.86	171.37	172.23	984,716	-1.14(-0.66%)
Apr 03, 2024	172.19	174.32	171.70	173.37	1,288,947	+0.62(+0.36%)
Apr 02, 2024	174.74	175.41	172.57	172.75	808,798	-1.79(-1.03%)
Apr 01, 2024	176.03	176.34	174.17	174.54	750,757	-1.65(-0.94%)
Mar 28, 2024	176.40	176.71	176.66	176.19	884,464	-0.03(-0.02%)
Mar 27, 2024	174.54	176.37	173.99	176.22	774,449	+2.43(+1.40%)
Mar 26, 2024	174.54	175.68	173.81	173.80	1,086,983	-0.58(-0.33%)
Mar 25, 2024	175.43	176.71	174.22	174.38	752,754	-1.04(-0.60%)
Mar 22, 2024	177.14	177.25	175.08	175.42	999,872	-1.48(-0.84%)
Mar 21, 2024	174.74	177.28	174.34	176.90	2,060,118	+2.34(+1.34%)
Mar 20, 2024	173.60	175.31	172.74	174.56	941,112	+0.41(+0.23%)
Mar 19, 2024	173.38	175.11	173.38	174.16	751,494	+0.72(+0.41%)
Mar 18, 2024	175.35	176.01	173.26	173.44	809,545	-1.10(-0.63%)
Mar 15, 2024	172.71	175.49	172.71	174.54	1,139,082	+0.46(+0.26%)
Mar 14, 2024	175.41	175.86	172.53	174.09	1,038,091	-2.14(-1.21%)
Mar 13, 2024	174.85	176.64	174.79	176.22	1,169,581	+1.94(+1.11%)
Mar 12, 2024	170.09	174.53	168.70	174.29	1,183,887	+4.31(+2.53%)
Mar 11, 2024	169.58	170.48	168.13	169.98	566,274	-0.09(-0.05%)
Mar 08, 2024	171.63	172.57	169.54	170.07	849,669	-0.87(-0.51%)
Mar 07, 2024	170.71	171.33	169.97	170.94	1,132,090	+0.97(+0.57%)
Mar 06, 2024	166.93	170.80	166.93	169.96	1,227,685	+3.63(+2.18%)
Mar 05, 2024	166.98	168.85	165.27	166.33	1,120,944	-0.59(-0.35%)
Mar 04, 2024	166.44	168.32	165.93	166.92	834,851	+0.56(+0.33%)
Mar 01, 2024	164.93	166.91	163.98	166.36	1,028,596	+1.91(+1.16%)
Feb 29, 2024	164.20	164.98	162.79	164.45	1,093,556	+1.01(+0.62%)
Feb 28, 2024	162.40	165.69	162.40	163.44	694,589	+0.78(+0.48%)
Feb 27, 2024	164.14	165.11	162.34	162.66	950,175	-0.68(-0.42%)
Feb 26, 2024	162.04	163.66	161.65	163.35	965,501	+0.67(+0.41%)
Feb 23, 2024	162.21	162.87	161.04	162.67	773,163	+1.01(+0.63%)
Feb 22, 2024	159.79	162.09	159.79	161.66	864,597	+2.67(+1.68%)
Feb 21, 2024	158.99	159.31	158.19	158.99	881,186	+0.31(+0.19%)
Feb 20, 2024	158.87	159.19	158.09	158.69	701,831	-1.37(-0.85%)
Feb 16, 2024	161.10	162.66	159.76	160.06	809,089	-1.17(-0.73%)
Feb 15, 2024	160.04	161.61	159.62	161.22	781,853	+1.73(+1.09%)
Feb 14, 2024	159.64	160.56	157.84	159.49	755,519	+1.05(+0.66%)
Feb 13, 2024	158.36	158.65	156.91	158.44	877,686	-2.12(-1.32%)
Feb 12, 2024	158.95	160.77	158.51	160.56	1,041,613	+1.43(+0.90%)
Feb 09, 2024	158.81	159.53	157.97	159.13	1,029,975	+0.42(+0.26%)
Feb 08, 2024	159.09	159.60	156.81	158.72	1,045,581	-0.36(-0.22%)
Feb 07, 2024	160.59	161.07	158.69	159.07	1,209,022	-0.35(-0.22%)
Feb 06, 2024	158.57	159.79	158.11	159.42	1,294,685	+0.82(+0.52%)
Feb 05, 2024	157.47	159.08	155.23	158.60	1,934,795	+1.23(+0.78%)
Feb 02, 2024	154.64	158.00	154.64	157.37	1,419,334	+2.18(+1.41%)
Feb 01, 2024	150.55	155.33	147.16	155.19	2,135,179	+6.71(+4.52%)
Jan 31, 2024	150.42	151.00	148.44	148.48	1,790,582	-1.69(-1.12%)
Jan 30, 2024	150.44	150.90	149.76	150.16	791,412	-0.28(-0.18%)
Jan 29, 2024	148.06	150.48	147.89	150.44	795,283	+1.80(+1.21%)
Jan 26, 2024	148.79	150.02	147.93	148.63	555,337	-0.02(-0.01%)
Jan 25, 2024	147.82	148.76	147.30	148.66	865,517	+1.93(+1.32%)
Jan 24, 2024	150.53	150.67	146.69	146.72	779,569	-2.66(-1.78%)
Jan 23, 2024	148.18	149.42	147.18	149.38	1,059,312	+2.21(+1.50%)
Jan 22, 2024	147.61	148.94	147.06	147.17	604,100	+0.37(+0.25%)
Jan 19, 2024	145.67	147.28	144.60	146.80	528,934	+1.31(+0.90%)
Jan 18, 2024	143.37	145.71	143.37	145.49	536,522	+2.31(+1.61%)
Jan 17, 2024	143.29	144.89	142.71	143.18	615,344	-1.75(-1.21%)
Jan 16, 2024	144.96	145.18	143.32	144.94	1,083,620	-0.92(-0.63%)
Jan 12, 2024	147.28	147.36	145.19	145.86	580,623	-0.19(-0.13%)
Jan 11, 2024	146.03	146.49	144.42	146.05	1,064,527	+0.16(+0.11%)
Jan 10, 2024	146.66	147.06	145.05	145.89	638,749	-0.41(-0.28%)
Jan 09, 2024	145.63	146.49	144.46	146.29	913,898	-0.65(-0.44%)
Jan 08, 2024	145.28	147.04	144.57	146.94	1,021,609	+0.73(+0.50%)
Jan 05, 2024	146.22	147.08	145.57	146.21	886,230	-0.61(-0.41%)
Jan 04, 2024	147.41	148.08	146.65	146.81	881,054	-0.23(-0.16%)
Jan 03, 2024	149.02	149.09	146.40	147.04	852,234	-3.16(-2.11%)
Jan 02, 2024	151.84	152.71	149.67	150.20	701,477	-2.27(-1.49%)
Dec 29, 2023	152.22	153.04	151.68	152.47	629,418	-0.35(-0.23%)
Dec 28, 2023	153.00	153.30	152.17	152.82	534,136	+0.00(+0.00%)
Dec 27, 2023	153.51	153.61	152.34	152.82	445,119	-0.48(-0.31%)
Dec 26, 2023	151.83	153.57	151.74	153.29	456,617	+1.69(+1.11%)
Dec 22, 2023	151.67	152.46	150.74	151.61	447,405	+0.46(+0.30%)
Dec 21, 2023	150.83	151.38	149.84	151.15	446,077	+1.49(+0.99%)
Dec 20, 2023	151.67	153.05	149.49	149.67	728,358	-2.30(-1.51%)
Dec 19, 2023	151.14	152.38	150.63	151.97	768,378	+1.49(+0.99%)
Dec 18, 2023	151.42	151.44	149.54	150.48	637,854	-0.40(-0.26%)
Dec 15, 2023	152.62	153.69	150.17	150.88	1,386,336	-3.06(-1.99%)
Dec 14, 2023	147.58	154.49	147.29	153.94	1,392,428	+7.92(+5.42%)
Dec 13, 2023	144.12	146.58	142.75	146.02	746,754	+1.79(+1.24%)
Dec 12, 2023	144.53	144.69	143.87	144.22	442,251	+0.18(+0.12%)
Dec 11, 2023	142.31	144.51	142.28	144.04	539,746	+1.67(+1.18%)
Dec 08, 2023	142.54	143.86	142.06	142.37	999,737	-0.07(-0.05%)
Dec 07, 2023	142.35	142.53	141.20	142.44	788,918	+0.48(+0.34%)
Dec 06, 2023	140.85	143.45	140.85	141.96	570,155	+1.83(+1.31%)
Dec 05, 2023	141.81	142.02	139.95	140.13	686,467	-2.05(-1.44%)
Dec 04, 2023	140.78	142.32	140.45	142.18	732,867	+0.22(+0.15%)

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.

Dover Corp (NY: DOV )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Dover Corp (NY: DOV )

Historical Prices

Sections

Services