Dover Historical Data - DOV

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  1.02 0.88% 116.45 117.01 115.32 116.00 115.43 18:00:00
more quote information »

DOV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week118.75119.08113.72117.26675,489-2.30-1.94%
1 Month115.02120.04113.72117.03696,6931.431.24%
3 Months109.03120.04107.945113.17755,4057.426.81%
6 Months98.35120.0487.07103.56811,33518.1018.4%
1 Year78.56120.0477.9598.25913,82437.8948.23%
3 Years79.61120.0465.8389.301,108,41436.8446.28%
5 Years70.85120.0450.9179.061,235,70345.6064.36%

DOV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 116.45 1.02 0.88% 116.00 117.01 115.32 1,024,332
Jan 27 2020 115.43 -1.68 -1.43% 114.75 116.46 113.72 909,535
Jan 24 2020 117.11 -1.54 -1.3% 118.86 119.00 116.70 626,763
Jan 23 2020 118.65 0.78 0.66% 117.35 118.81 116.77 729,527
Jan 22 2020 117.87 -0.09 -0.08% 118.34 118.90 117.66 526,765
Jan 21 2020 117.96 -1.57 -1.31% 118.75 119.08 117.32 584,855
Jan 17 2020 119.53 -0.07 -0.06% 119.95 120.04 119.11 632,669
Jan 16 2020 119.60 1.99 1.69% 118.38 119.65 117.58 650,173
Jan 15 2020 117.61 0.49 0.42% 116.77 118.3328 116.47 807,693
Jan 14 2020 117.12 -0.01 -0.01% 117.27 117.81 116.65 777,652
Jan 13 2020 117.13 1.36 1.17% 116.03 117.24 115.91 672,349
Jan 10 2020 115.77 -1.35 -1.15% 117.27 117.27 115.38 623,702
Jan 09 2020 117.12 0.74 0.64% 116.79 117.13 115.94 643,713
Jan 08 2020 116.38 0.27 0.23% 115.92 116.59 115.32 848,405
Jan 07 2020 116.11 0.32 0.28% 114.93 116.42 114.58 810,678
Jan 06 2020 115.79 0.01 0.01% 114.70 115.85 114.38 754,169
Jan 03 2020 115.78 -1.09 -0.93% 115.12 116.87 114.27 587,357
Jan 02 2020 116.87 1.61 1.4% 116.15 116.87 115.55 874,945
Dec 31 2019 115.26 0.02 0.02% 115.02 115.77 114.63 479,524
Dec 30 2019 115.24 -0.23 -0.2% 115.67 115.92 115.00 311,916
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:20200129 00:10:34