NYSE - Delayed Quote USD

Dover Corporation (DOV)

169.84 +1.23 (+0.73%)
At close: 4:00 PM EDT
169.84 0.00 (0.00%)
After hours: 5:17 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 169.09 170.66 168.55 169.84 169.84 1,207,480
Apr 18, 2024 170.38 170.75 168.33 168.61 168.61 947,200
Apr 17, 2024 172.17 173.01 168.20 169.50 169.50 1,024,400
Apr 16, 2024 170.16 172.02 169.34 171.16 171.16 852,600
Apr 15, 2024 174.88 174.88 169.82 170.67 170.67 626,000
Apr 12, 2024 171.59 173.02 171.21 172.06 172.06 653,800
Apr 11, 2024 174.51 174.82 172.53 173.28 173.28 617,000
Apr 10, 2024 174.85 175.65 173.23 173.83 173.83 859,100
Apr 9, 2024 177.19 177.84 174.91 177.35 177.35 809,600
Apr 8, 2024 176.48 177.22 176.04 176.08 176.08 1,062,000
Apr 5, 2024 173.62 176.42 173.01 175.84 175.84 828,400
Apr 4, 2024 175.92 176.85 172.34 173.20 173.20 979,000
Apr 3, 2024 173.16 175.30 172.67 174.35 174.35 1,281,700
Apr 2, 2024 175.73 176.40 173.54 173.73 173.73 804,300
Apr 1, 2024 177.02 177.34 175.15 175.53 175.53 746,500
Mar 28, 2024 177.40 178.02 176.46 177.19 177.19 879,500
Mar 27, 2024 175.53 177.37 174.97 177.22 177.22 770,100
Mar 26, 2024 175.53 176.67 174.64 174.78 174.78 1,080,900
Mar 25, 2024 176.42 177.71 175.20 175.36 175.36 748,500
Mar 22, 2024 178.14 178.26 176.07 176.41 176.41 994,300
Mar 21, 2024 175.73 178.28 175.32 177.90 177.90 2,048,600
Mar 20, 2024 174.58 176.30 173.71 175.55 175.55 935,800
Mar 19, 2024 174.36 176.10 174.36 175.14 175.14 747,300
Mar 18, 2024 176.34 177.00 174.24 174.42 174.42 805,000
Mar 15, 2024 173.68 176.48 173.68 175.53 175.53 1,132,600
Mar 14, 2024 176.40 176.85 173.50 175.07 175.07 1,032,300
Mar 13, 2024 175.84 177.64 175.78 177.22 177.22 1,163,000
Mar 12, 2024 171.05 175.51 169.65 175.27 175.27 1,177,200
Mar 11, 2024 170.54 171.44 169.08 170.94 170.94 563,100
Mar 8, 2024 172.60 173.55 170.50 171.03 171.03 844,900
Mar 7, 2024 171.67 172.30 170.93 171.90 171.90 1,125,700
Mar 6, 2024 167.87 171.77 167.87 170.92 170.92 1,220,800
Mar 5, 2024 167.92 169.80 166.20 167.27 167.27 1,114,700
Mar 4, 2024 167.38 169.27 166.87 167.86 167.86 830,200
Mar 1, 2024 165.86 167.85 164.91 167.30 167.30 1,022,800
Feb 29, 2024 165.13 165.91 163.71 165.38 165.38 1,087,400
Feb 28, 2024 0.51 Dividend
Feb 28, 2024 163.32 166.62 163.32 164.36 164.36 690,700
Feb 27, 2024 165.58 166.56 163.76 164.09 163.58 941,900
Feb 26, 2024 163.46 165.10 163.07 164.78 164.27 957,100
Feb 23, 2024 163.63 164.30 162.45 164.10 163.59 766,400
Feb 22, 2024 161.19 163.51 161.19 163.08 162.57 857,100
Feb 21, 2024 160.39 160.71 159.58 160.39 159.89 873,500
Feb 20, 2024 160.26 160.59 159.48 160.08 159.58 695,700
Feb 16, 2024 162.52 164.09 161.17 161.46 160.96 802,000
Feb 15, 2024 161.45 163.03 161.02 162.64 162.13 774,800
Feb 14, 2024 161.04 161.97 159.23 160.89 160.39 748,900
Feb 13, 2024 159.75 160.04 158.29 159.83 159.33 870,000
Feb 12, 2024 160.35 162.18 159.90 161.97 161.47 1,032,500
Feb 9, 2024 160.21 160.93 159.36 160.53 160.03 1,021,000
Feb 8, 2024 160.49 161.00 158.19 160.11 159.61 1,036,500
Feb 7, 2024 162.00 162.48 160.08 160.47 159.97 1,198,500
Feb 6, 2024 159.96 161.19 159.50 160.82 160.32 1,283,400
Feb 5, 2024 158.85 160.48 156.59 159.99 159.49 1,918,000
Feb 2, 2024 156.00 159.39 156.00 158.75 158.26 1,407,000
Feb 1, 2024 151.87 156.69 148.45 156.55 156.06 2,116,600
Jan 31, 2024 151.74 152.33 149.74 149.78 149.31 1,775,000
Jan 30, 2024 151.76 152.22 151.07 151.48 151.01 784,500
Jan 29, 2024 149.36 151.80 149.19 151.76 151.29 788,400
Jan 26, 2024 150.10 151.34 149.23 149.94 149.47 550,500
Jan 25, 2024 149.12 150.07 148.60 149.96 149.49 858,000
Jan 24, 2024 151.85 151.99 147.98 148.01 147.55 772,800
Jan 23, 2024 149.48 150.73 148.47 150.69 150.22 1,050,100
Jan 22, 2024 148.91 150.25 148.35 148.46 148.00 598,800
Jan 19, 2024 146.95 148.57 145.87 148.09 147.63 524,300
Jan 18, 2024 144.63 146.99 144.63 146.77 146.31 531,900
Jan 17, 2024 144.55 146.16 143.97 144.44 143.99 610,000
Jan 16, 2024 146.23 146.45 144.58 146.21 145.76 1,074,200
Jan 12, 2024 148.57 148.65 146.47 147.14 146.68 575,600
Jan 11, 2024 147.31 147.78 145.69 147.33 146.87 1,055,300
Jan 10, 2024 147.95 148.35 146.32 147.17 146.71 633,200
Jan 9, 2024 146.91 147.78 145.73 147.58 147.12 905,900
Jan 8, 2024 146.56 148.34 145.84 148.23 147.77 1,012,700
Jan 5, 2024 147.50 148.37 146.85 147.49 147.03 878,500
Jan 4, 2024 148.70 149.38 147.94 148.10 147.64 873,400
Jan 3, 2024 150.33 150.40 147.69 148.33 147.87 844,800
Jan 2, 2024 153.17 154.05 150.98 151.52 151.05 695,400
Dec 29, 2023 153.56 154.39 153.01 153.81 153.33 623,900
Dec 28, 2023 154.34 154.65 153.51 154.16 153.68 529,500
Dec 27, 2023 154.86 154.96 153.68 154.16 153.68 441,200
Dec 26, 2023 153.16 154.92 153.07 154.64 154.16 452,600
Dec 22, 2023 153.00 153.80 152.07 152.94 152.46 443,500
Dec 21, 2023 152.15 152.71 151.16 152.48 152.01 442,100
Dec 20, 2023 153.00 154.39 150.80 150.98 150.51 722,000
Dec 19, 2023 152.47 153.72 151.95 153.30 152.82 761,700
Dec 18, 2023 152.75 152.76 150.85 151.80 151.33 632,300
Dec 15, 2023 153.96 155.04 151.49 152.20 151.73 1,374,300
Dec 14, 2023 148.88 155.85 148.58 155.29 154.81 1,380,300
Dec 13, 2023 145.38 147.87 144.00 147.30 146.84 740,300
Dec 12, 2023 145.80 145.96 145.13 145.49 145.04 438,400
Dec 11, 2023 143.56 145.78 143.53 145.31 144.86 535,000
Dec 8, 2023 143.79 145.12 143.31 143.62 143.17 991,000
Dec 7, 2023 143.60 143.78 142.44 143.69 143.24 782,100
Dec 6, 2023 142.09 144.71 142.09 143.21 142.76 565,200
Dec 5, 2023 143.05 143.27 141.18 141.36 140.92 680,500
Dec 4, 2023 142.02 143.57 141.68 143.43 142.98 726,500
Dec 1, 2023 141.58 143.35 141.15 143.21 142.76 863,600
Nov 30, 2023 141.50 142.24 139.93 141.16 140.72 1,080,100
Nov 29, 2023 0.51 Dividend
Nov 29, 2023 140.96 142.14 140.44 140.77 140.33 749,700
Nov 28, 2023 138.87 140.82 137.73 140.09 139.15 1,071,400
Nov 27, 2023 138.82 139.79 137.96 139.04 138.10 515,800
Nov 24, 2023 138.40 139.71 138.25 139.69 138.75 264,900
Nov 22, 2023 138.86 139.39 138.10 138.56 137.63 546,400
Nov 21, 2023 137.86 139.04 137.38 138.48 137.55 758,700
Nov 20, 2023 137.75 138.27 136.50 138.25 137.32 733,800
Nov 17, 2023 138.44 138.53 137.11 137.79 136.86 788,900
Nov 16, 2023 138.82 139.95 137.11 137.54 136.61 637,200
Nov 15, 2023 137.00 140.99 136.13 138.83 137.89 1,151,700
Nov 14, 2023 133.77 136.89 133.77 136.80 135.88 805,700
Nov 13, 2023 131.14 132.38 130.75 131.47 130.58 762,500
Nov 10, 2023 131.44 132.03 130.07 131.63 130.74 700,600
Nov 9, 2023 131.30 131.48 130.09 130.79 129.91 838,600
Nov 8, 2023 130.66 130.92 129.63 130.11 129.23 1,017,300
Nov 7, 2023 132.30 132.30 130.29 130.47 129.59 865,300
Nov 6, 2023 134.13 135.15 131.41 132.76 131.87 859,800
Nov 3, 2023 135.14 136.51 134.34 134.36 133.45 709,800
Nov 2, 2023 130.97 134.27 130.21 133.26 132.36 916,400
Nov 1, 2023 130.26 130.60 127.50 129.08 128.21 860,400
Oct 31, 2023 127.63 129.99 127.25 129.95 129.07 960,600
Oct 30, 2023 129.16 129.92 127.50 128.42 127.55 834,000
Oct 27, 2023 130.49 131.58 128.13 128.42 127.55 595,500
Oct 26, 2023 130.80 131.99 129.30 130.55 129.67 1,014,400
Oct 25, 2023 131.13 131.29 128.37 130.08 129.20 1,192,300
Oct 24, 2023 135.96 135.96 128.54 132.33 131.44 2,283,500
Oct 23, 2023 134.78 136.25 133.82 133.85 132.95 1,503,700
Oct 20, 2023 134.40 135.40 133.59 134.69 133.78 1,251,000
Oct 19, 2023 135.62 137.14 134.07 134.43 133.52 761,900
Oct 18, 2023 140.48 141.72 135.55 135.83 134.91 762,100
Oct 17, 2023 139.95 142.80 139.77 141.59 140.64 664,800
Oct 16, 2023 139.67 141.41 139.37 140.78 139.83 651,400
Oct 13, 2023 140.61 140.85 136.97 138.12 137.19 655,300
Oct 12, 2023 142.95 143.26 140.16 140.22 139.28 874,200
Oct 11, 2023 141.41 142.34 141.24 142.18 141.22 750,800
Oct 10, 2023 140.87 142.40 139.38 141.03 140.08 824,000
Oct 9, 2023 138.18 140.84 137.67 140.37 139.42 648,200
Oct 6, 2023 137.69 140.17 137.04 138.89 137.95 907,600
Oct 5, 2023 138.44 139.68 136.57 138.31 137.38 774,300
Oct 4, 2023 137.61 138.86 136.45 137.92 136.99 715,500
Oct 3, 2023 137.17 137.90 136.50 137.78 136.85 551,300
Oct 2, 2023 139.04 139.88 137.10 137.68 136.75 765,600
Sep 29, 2023 141.90 141.90 139.07 139.51 138.57 733,600
Sep 28, 2023 140.84 142.10 139.86 140.69 139.74 843,000
Sep 27, 2023 140.97 141.17 139.29 140.59 139.64 706,600
Sep 26, 2023 141.45 142.34 139.80 139.80 138.86 890,000
Sep 25, 2023 140.82 143.63 140.82 142.54 141.58 847,300
Sep 22, 2023 141.60 142.56 140.07 141.35 140.40 968,300
Sep 21, 2023 142.81 143.21 141.42 141.56 140.61 843,300
Sep 20, 2023 145.06 146.47 143.34 143.50 142.53 626,900
Sep 19, 2023 143.17 144.09 142.46 143.75 142.78 586,600
Sep 18, 2023 144.36 144.66 143.14 143.53 142.56 646,900
Sep 15, 2023 144.42 145.25 143.00 144.45 143.48 1,357,800
Sep 14, 2023 142.63 144.35 142.10 144.16 143.19 951,100
Sep 13, 2023 141.04 141.46 140.05 141.20 140.25 800,200
Sep 12, 2023 139.53 141.73 138.75 140.87 139.92 706,100
Sep 11, 2023 142.67 142.98 139.03 140.22 139.28 848,000
Sep 8, 2023 141.54 143.01 141.18 142.11 141.15 808,100
Sep 7, 2023 142.94 143.78 141.16 141.72 140.77 681,300
Sep 6, 2023 143.30 144.99 143.06 143.86 142.89 753,400
Sep 5, 2023 148.62 148.62 143.75 143.78 142.81 719,500
Sep 1, 2023 149.48 149.95 148.17 148.70 147.70 902,400
Aug 31, 2023 148.47 149.72 148.23 148.30 147.30 905,300
Aug 30, 2023 0.51 Dividend
Aug 30, 2023 146.50 148.54 146.09 148.24 147.24 1,324,000
Aug 29, 2023 143.79 146.92 143.73 146.59 145.10 617,400
Aug 28, 2023 143.15 144.70 143.04 143.99 142.52 558,900
Aug 25, 2023 142.55 143.91 141.45 142.67 141.22 667,500
Aug 24, 2023 141.43 143.36 141.22 141.35 139.91 396,000
Aug 23, 2023 139.95 142.23 139.43 142.05 140.60 422,800
Aug 22, 2023 140.60 141.46 139.59 139.89 138.46 528,800
Aug 21, 2023 140.39 141.04 138.70 139.90 138.47 499,000
Aug 18, 2023 138.96 140.98 138.96 140.57 139.14 703,700
Aug 17, 2023 139.31 141.08 139.17 139.72 138.30 963,100
Aug 16, 2023 139.59 140.70 138.89 139.01 137.59 635,700
Aug 15, 2023 141.44 142.94 139.40 139.86 138.43 653,700
Aug 14, 2023 142.43 142.88 141.56 142.48 141.03 587,900
Aug 11, 2023 141.97 143.09 141.90 142.97 141.51 586,700
Aug 10, 2023 143.65 144.59 141.43 142.37 140.92 639,200
Aug 9, 2023 143.98 144.71 143.06 143.58 142.12 597,600
Aug 8, 2023 142.04 144.26 140.85 143.99 142.52 761,500
Aug 7, 2023 142.97 143.88 142.31 143.38 141.92 660,700
Aug 4, 2023 143.66 144.15 141.61 142.27 140.82 635,000
Aug 3, 2023 142.21 143.30 141.09 142.71 141.26 830,400
Aug 2, 2023 143.96 144.86 142.65 142.97 141.51 1,014,900
Aug 1, 2023 144.82 146.64 143.92 145.48 144.00 1,032,300
Jul 31, 2023 146.14 146.46 144.98 145.97 144.48 1,677,200
Jul 28, 2023 147.30 147.31 145.43 145.69 144.21 1,086,700
Jul 27, 2023 147.62 148.22 145.19 145.79 144.30 1,533,200
Jul 26, 2023 145.77 147.95 143.60 146.80 145.30 1,317,400
Jul 25, 2023 144.76 149.40 138.73 146.51 145.02 2,994,200
Jul 24, 2023 152.77 154.32 151.86 152.09 150.54 1,218,800
Jul 21, 2023 150.24 152.75 149.23 152.12 150.57 1,230,100
Jul 20, 2023 150.41 150.74 148.39 149.95 148.42 820,500
Jul 19, 2023 149.51 150.48 147.60 150.13 148.60 604,600
Jul 18, 2023 148.78 151.13 148.41 150.34 148.81 1,141,400
Jul 17, 2023 148.05 150.69 147.80 148.90 147.38 829,300
Jul 14, 2023 149.63 150.12 147.48 148.32 146.81 489,700
Jul 13, 2023 150.63 151.45 150.04 150.08 148.55 695,800
Jul 12, 2023 151.19 151.36 149.64 150.67 149.13 972,500
Jul 11, 2023 149.17 150.24 148.77 149.46 147.94 677,400
Jul 10, 2023 146.03 148.47 145.84 148.45 146.94 695,200
Jul 7, 2023 143.54 147.83 143.54 146.10 144.61 711,700
Jul 6, 2023 143.45 144.37 142.74 143.93 142.46 752,600
Jul 5, 2023 145.49 146.70 144.86 145.00 143.52 485,700
Jul 3, 2023 146.90 147.36 145.65 147.14 145.64 264,900
Jun 30, 2023 146.16 148.97 145.39 147.65 146.15 1,178,300
Jun 29, 2023 142.37 144.97 142.37 144.65 143.18 443,200
Jun 28, 2023 144.93 145.13 143.11 143.35 141.89 581,000
Jun 27, 2023 143.82 145.01 143.25 144.79 143.31 598,000
Jun 26, 2023 141.32 144.80 141.32 143.10 141.64 580,100
Jun 23, 2023 141.29 141.57 139.89 141.13 139.69 898,900
Jun 22, 2023 144.43 144.43 142.33 142.61 141.16 390,100
Jun 21, 2023 142.39 145.97 142.21 144.25 142.78 738,500
Jun 20, 2023 146.56 147.15 143.25 143.43 141.97 1,017,000
Jun 16, 2023 147.74 148.38 146.42 147.73 146.22 1,530,100
Jun 15, 2023 144.73 147.25 144.73 147.08 145.58 926,800
Jun 14, 2023 145.81 146.32 144.50 145.18 143.70 1,162,700
Jun 13, 2023 143.43 145.92 143.43 145.15 143.67 1,030,000
Jun 12, 2023 141.12 143.47 140.20 143.07 141.61 663,500
Jun 9, 2023 141.27 142.32 139.80 141.14 139.70 898,400
Jun 8, 2023 143.07 143.98 141.76 142.30 140.85 818,000
Jun 7, 2023 138.90 143.90 138.54 143.56 142.10 850,600
Jun 6, 2023 137.37 139.41 136.95 139.02 137.60 886,800
Jun 5, 2023 139.63 139.63 136.70 137.88 136.47 688,100
Jun 2, 2023 136.95 140.07 136.35 139.86 138.43 760,900
Jun 1, 2023 133.80 135.98 132.83 135.06 133.68 1,034,200
May 31, 2023 136.14 136.32 133.22 133.33 131.97 1,089,900
May 30, 2023 0.51 Dividend
May 30, 2023 137.22 137.63 135.79 136.94 135.54 670,400
May 26, 2023 135.82 137.43 135.08 137.03 135.13 629,700
May 25, 2023 136.37 137.57 134.42 135.22 133.35 678,300
May 24, 2023 138.84 138.84 135.40 135.64 133.76 1,021,800
May 23, 2023 139.33 140.78 137.87 139.32 137.39 672,600
May 22, 2023 139.36 140.53 137.87 140.20 138.26 484,400
May 19, 2023 141.86 142.18 139.31 139.47 137.54 683,500
May 18, 2023 139.59 141.18 139.24 140.83 138.88 809,000
May 17, 2023 138.53 140.75 138.19 139.85 137.91 657,000
May 16, 2023 138.54 138.63 137.19 137.52 135.62 880,300
May 15, 2023 139.00 140.01 138.02 139.57 137.64 839,800
May 12, 2023 140.29 140.63 137.67 138.76 136.84 839,700
May 11, 2023 139.68 140.46 137.54 139.31 137.38 863,900
May 10, 2023 143.39 144.58 139.15 140.97 139.02 579,400
May 9, 2023 143.49 145.03 141.49 142.63 140.66 683,600
May 8, 2023 145.38 145.38 143.24 144.03 142.04 517,300
May 5, 2023 144.04 145.15 143.37 144.51 142.51 608,700
May 4, 2023 144.57 144.75 141.15 141.95 139.99 660,000
May 3, 2023 145.40 147.10 143.97 144.40 142.40 764,400
May 2, 2023 145.23 147.15 142.95 144.74 142.74 738,300
May 1, 2023 146.06 147.38 145.80 146.41 144.38 622,400
Apr 28, 2023 144.81 146.19 144.49 146.16 144.14 1,130,600
Apr 27, 2023 141.58 144.94 140.96 144.58 142.58 998,700
Apr 26, 2023 147.07 147.16 140.10 140.81 138.86 1,771,100
Apr 25, 2023 147.92 148.97 145.45 145.46 143.45 907,200
Apr 24, 2023 147.59 148.96 147.58 148.60 146.54 683,000
Apr 21, 2023 147.85 148.08 146.25 147.68 145.64 406,500
Apr 20, 2023 146.18 148.13 146.18 147.22 145.18 544,700

Related Tickers

ITW Illinois Tool Works Inc.
250.46
+0.66%
 
NDSN Nordson Corporation
259.59
+0.18%
 
AOS A. O. Smith Corporation
86.07
-0.72%
 
EMR Emerson Electric Co.
108.58
-0.67%
 
GGG Graco Inc.
88.38
+0.33%
 
PNR Pentair plc
78.53
+0.06%
 
PH Parker-Hannifin Corporation
534.65
-0.64%
 
FELE Franklin Electric Co., Inc.
101.44
+0.93%
 
GRC The Gorman-Rupp Company
36.02
-0.06%
 
DCI Donaldson Company, Inc.
71.91
+0.36%