DOV

Dover Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
4.76 4.52% 110.00 105.36 108.10 105.43 105.24 20:00:00
more quote information »

DOV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week103.73110.00101.54103.56858,1036.276.04%
1 Month95.14110.0094.355103.15825,22914.8615.62%
3 Months84.82110.0084.1098.55875,95225.1829.69%
6 Months117.34120.5662.9593.461,075,936-7.34-6.26%
1 Year89.72120.5662.9598.53957,37020.2822.6%
3 Years86.55120.5662.9592.001,081,88923.4527.09%
5 Years63.86120.5650.9181.701,187,45846.1472.25%

DOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 108.03 2.79 2.65% 105.43 108.10 105.36 883,362
Aug 06 2020 105.24 0.49 0.47% 104.56 105.29 104.05 459,947
Aug 05 2020 104.75 1.42 1.37% 104.14 105.47 103.2967 651,134
Aug 04 2020 103.33 0.19 0.18% 102.63 103.65 102.48 765,734
Aug 03 2020 103.14 0.21 0.2% 103.34 104.39 102.71 755,269
Jul 31 2020 102.93 -1.61 -1.54% 103.73 104.06 101.54 1,658,433
Jul 30 2020 104.54 -2.34 -2.19% 105.48 105.50 103.72 521,853
Jul 29 2020 106.88 2.11 2.01% 105.38 107.14 104.67 634,253
Jul 28 2020 104.77 -1.48 -1.39% 105.65 106.10 104.59 662,914
Jul 27 2020 106.25 0.74 0.7% 105.20 106.43 104.815 621,815
Jul 24 2020 105.51 -0.24 -0.23% 105.82 106.18 105.055 1,062,085
Jul 23 2020 105.75 0.56 0.53% 105.40 106.835 104.52 712,450
Jul 22 2020 105.19 1.70 1.64% 104.55 107.9899 103.4693 1,476,834
Jul 21 2020 103.49 0.95 0.93% 103.47 104.465 102.72 1,012,365
Jul 20 2020 102.54 -1.04 -1.0% 102.79 103.97 101.91 650,215
Jul 17 2020 103.58 1.21 1.18% 103.92 104.57 102.99 806,520
Jul 16 2020 102.37 0.19 0.19% 101.72 103.47 101.29 673,803
Jul 15 2020 102.18 3.54 3.59% 100.45 102.50 99.06 998,272
Jul 14 2020 98.64 2.13 2.21% 96.52 98.73 95.88 1,140,596
Jul 13 2020 96.51 1.36 1.43% 96.46 98.32 95.71 748,393
Jul 10 2020 95.15 0.29 0.31% 95.14 95.67 94.355 491,697
Jul 09 2020 94.86 -2.05 -2.12% 97.03 97.12 94.20 538,069
Jul 08 2020 96.91 0.08 0.08% 96.97 97.43 95.85 645,771
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200808 07:15:16