Dover Corp Historical Data - DOV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Dover Corp (DOV)
Dover Corp (DOV) Historical

Dover Corp (DOV)

166.30

-1.20

( -0.72% )

Updated: 05:52:28

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.55	2.81298299845	161.75	168	161.75	159	166.15087375	DE
4	-28.2	-14.498714653	194.5	197.05	161.75	118	172.80643556	DE
12	-17.15	-9.34859634778	183.45	199	161.75	68	178.63622283	DE
26	-2.7	-1.59763313609	169	199	161.75	70	181.97966677	DE
52	5.7	3.54919053549	160.6	199	154.6	63	175.19438157	DE
156	24.3	17.1126760563	142	199	111.98	59	157.52705746	DE
260	61.3	58.380952381	105	199	96.5	42	155.74288831	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742246820	166.69999	0.7	0.42	165.05	167	164.75	141
1741987620	166	0.05	0.03	164.1	166	162.55	51
1741901220	165.94999	-1.7	-1.01	168	168	165.94999	120
1741814820	167.65	1.7	1.02	167.5	167.65	167.5	30
1741728420	165.94999	1.2	0.73	161.75	165.94999	161.75	451
1741642020	164.75	-4	-2.37	171.05	171.05	164.05	483
1741382820	168.75	-4	-2.32	172.25	172.3	167.69999	174
1741296420	172.75	-1.3	-0.75	175.1	176.05	172.6	78
1741210020	174.05	-2.2	-1.25	173.25	174.05	170.75	235
1741123620	176.25	-13.05	-6.89	183.7	183.7	174.3	121
1741037220	189.3	1.45	0.77	190.8	191.8	189.3	59
1740778020	187.85	-3.3	-1.73	189.85	189.85	187.85	16
1740691620	191.15	0.4	0.21	189.55	191.15	189.55	8
1740605220	190.75	3.35	1.79	189.85	190.75	189.85	33
1740518820	187.4	-3.85	-2.01	190.1	190.7	187.1	92
1740432420	191.25	-1.9	-0.98	192.6	192.6	191.25	36
1740173220	193.15	-3.2	-1.63	196.25	196.25	193.15	15
1740086820	196.35	-0.7	-0.36	196.3	196.5	196.3	92
1740000420	197.05	1.05	0.54	197.05	197.05	197.05	3
1739914020	196	2.65	1.37	194.5	196	192	115
1739827620	193.35	0.2	0.10	193.6	194.2	192.6	76
1739568420	193.15	1.15	0.60	193.05	193.15	192.25	22
1739482020	192	-3.4	-1.74	193.15	193.15	192	12
1739395620	195.4	0.2	0.10	195.4	195.4	195.4	5
1739309220	195.2	-1.45	-0.74	195.2	195.2	195.2	1
1739222820	196.65	0.7	0.36	196.65	196.65	196.65	1
1738963620	195.95	-0.15	-0.08	197.3	197.3	195.95	14
1738877220	196.1	1.25	0.64	197.75	198.55	196.1	137
1738790820	194.85	-1.6	-0.81	194.75	194.85	193.55	3
1738704420	196.45	0.45	0.23	194.85	196.45	194.55	104
1738618020	196	-3	-1.51	195	196	195	67
1738358820	199	0.75	0.38	198	199	197.2	126
1738272420	198.25	7.25	3.80	193.95	198.25	193.95	9
1738186020	191	3.45	1.84	189.7	191.6	189.7	6
1738099620	187.55	1.15	0.62	187.55	187.55	187.55	2
1738013220	186.4	-3.9	-2.05	187.95	187.95	186.4	35
1737754020	190.3	-1.35	-0.70	190.3	190.3	190.3	2
1737667620	191.65	1.05	0.55	191.6	191.65	191.6	26
1737581220	190.6	0.4	0.21	191.15	191.15	190.6	53
1737494820	190.2	0.5	0.26	188.75	190.2	188.75	13
1737408420	189.7	0	0.00	189.7	189.7	189.7	0
1737149220	189.7	4.15	2.24	189	189.7	188.9	45
1737062820	185.55	-0.45	-0.24	186.1	186.1	184.85	15
1736976420	186	1.85	1.00	183.8	186.15	183.8	6
1736890020	184.15	2.35	1.29	183.1	184.15	183.1	2
1736803620	181.8	0.05	0.03	181.8	181.8	181.8	108
1736544420	181.75	0	0.00	181.75	181.75	181.75	7
1736458020	181.75	-0.65	-0.36	181.7	181.75	181.7	31
1736371620	182.4	1.8	1.00	181.85	182.4	181.85	3
1736285220	180.6	-0.05	-0.03	180.25	182.2	179.95	38
1736198820	180.65	0.1	0.06	182.3	182.3	180.65	84
1735939620	180.55	-1.45	-0.80	180.55	180.55	180.55	1
1735853220	182	2	1.11	181.85	182.7	181	143
1735594020	180	-0.4	-0.22	179.8	180.4	179.8	25
1735334820	180.4	-1.1	-0.61	183.45	183.45	179.9	91
1734989220	181.5	-0.55	-0.30	182.5	182.5	180.2	51
1734730020	182.05	-0.4	-0.22	180	182.05	180	79
1734643620	182.45	-2.55	-1.38	181.3	182.55	181.3	93
1734557220	185	-3.1	-1.65	188	188.25	185	231

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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