Dover Historical Data - DOV

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 High Price Low Price Open Price Close Price Last Traded
  0.90 0.8% 114.07 114.07 113.15 113.57 113.17 09:40:36
more quote information »

DOV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.52114.16110.32112.55715,9323.553.21%
1 Month108.88114.16107.945110.92842,9965.194.77%
3 Months99.21114.1691.99104.51882,70114.8614.98%
6 Months96.37114.1687.07100.01881,00817.7018.37%
1 Year79.62114.1665.8393.38968,10734.4543.27%
3 Years77.04114.1665.8388.231,120,40637.0348.07%
5 Years69.50114.1650.9178.241,272,58744.5764.13%

DOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 113.17 0.31 0.27% 113.33 113.5736 112.73 757,568
Dec 10 2019 112.86 0.36 0.32% 112.25 113.51 111.671 820,117
Dec 09 2019 112.50 -0.09 -0.08% 112.40 112.9547 111.95 595,193
Dec 06 2019 112.59 1.26 1.13% 112.28 113.435 112.13 811,268
Dec 05 2019 111.33 0.91 0.82% 110.52 111.50 110.32 595,513
Dec 04 2019 110.42 1.39 1.27% 110.27 111.10 109.03 1,128,086
Dec 03 2019 109.03 -1.28 -1.16% 108.91 109.41 107.97 756,102
Dec 02 2019 110.31 -1.17 -1.05% 111.65 112.18 110.14 1,021,031
Nov 29 2019 111.48 -0.62 -0.55% 111.88 111.96 111.08 571,678
Nov 27 2019 112.10 -0.38 -0.33% 111.99 112.44 110.91 1,605,308
Nov 26 2019 112.4767 0.53 0.47% 112.31 112.52 110.99 1,481,304
Nov 25 2019 111.95 2.47 2.26% 110.00 112.20 109.68 1,120,375
Nov 22 2019 109.48 0.38 0.35% 109.62 109.97 108.8875 571,519
Nov 21 2019 109.10 0.53 0.49% 108.53 109.50 108.02 737,205
Nov 20 2019 108.57 -0.53 -0.49% 108.98 109.15 107.945 628,576
Nov 19 2019 109.10 0.02 0.02% 109.23 109.55 108.71 992,564
Nov 18 2019 109.08 -0.39 -0.36% 108.84 109.39 108.84 528,503
Nov 15 2019 109.47 0.76 0.7% 109.61 109.85 109.05 525,844
Nov 14 2019 108.71 -0.43 -0.39% 108.88 109.49 108.70 769,169
Nov 13 2019 109.14 -0.87 -0.79% 108.89 109.72 108.51 914,976
Nov 12 2019 110.01 0.06 0.05% 109.85 110.51 109.48 991,712
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:20191212 14:55:41