NYSE - Nasdaq Real Time Price USD

Dover Corporation (DOV)

Compare
194.88 +2.09 (+1.08%)
At close: October 17 at 4:00 PM EDT
195.79 +0.91 (+0.47%)
After hours: October 17 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 194.56 195.68 193.64 194.88 194.88 879,100
Oct 16, 2024 190.71 194.11 190.52 192.79 192.79 750,300
Oct 15, 2024 193.90 194.43 191.07 191.28 191.28 585,300
Oct 14, 2024 190.89 193.91 190.30 193.73 193.73 908,600
Oct 11, 2024 186.43 191.28 186.06 190.69 190.69 1,497,500
Oct 10, 2024 186.08 187.39 185.00 186.62 186.62 1,857,100
Oct 9, 2024 185.52 187.81 185.00 186.08 186.08 1,330,100
Oct 8, 2024 187.47 188.20 185.95 187.16 187.16 876,400
Oct 7, 2024 188.01 189.01 186.77 187.53 187.53 800,100
Oct 4, 2024 191.73 191.73 187.46 188.91 188.91 778,700
Oct 3, 2024 189.73 190.11 188.40 189.64 189.64 699,500
Oct 2, 2024 189.23 191.02 188.75 190.27 190.27 1,032,400
Oct 1, 2024 191.68 192.46 188.91 190.41 190.41 557,700
Sep 30, 2024 191.88 192.35 189.80 191.74 191.74 521,900
Sep 27, 2024 193.62 194.75 192.42 192.78 192.78 636,700
Sep 26, 2024 191.75 193.14 190.16 193.03 193.03 945,500
Sep 25, 2024 193.53 193.85 189.96 190.22 190.22 571,200
Sep 24, 2024 192.18 193.12 191.30 192.63 192.63 585,600
Sep 23, 2024 189.84 191.40 189.04 191.03 191.03 644,000
Sep 20, 2024 189.58 190.97 188.36 189.12 189.12 1,622,200
Sep 19, 2024 189.40 192.05 188.38 191.18 191.18 1,090,200
Sep 18, 2024 188.23 189.19 185.24 185.93 185.93 1,265,700
Sep 17, 2024 187.75 190.46 187.11 188.35 188.35 991,100
Sep 16, 2024 186.19 187.90 185.44 186.77 186.77 1,033,800
Sep 13, 2024 187.35 188.23 184.92 185.06 185.06 1,185,100
Sep 12, 2024 183.80 186.71 181.84 186.68 186.68 907,200
Sep 11, 2024 180.66 183.44 176.62 183.16 183.16 1,205,000
Sep 10, 2024 179.30 181.58 177.65 181.45 181.45 831,200
Sep 9, 2024 176.90 179.35 176.06 178.89 178.89 861,200
Sep 6, 2024 175.40 177.28 174.21 175.38 175.38 1,175,400
Sep 5, 2024 176.16 176.86 173.31 175.05 175.05 1,216,200
Sep 4, 2024 180.16 180.41 175.42 176.39 176.39 1,191,800
Sep 3, 2024 185.00 185.50 179.19 180.25 180.25 781,800
Aug 30, 2024 0.52 Dividend
Aug 30, 2024 183.12 186.17 182.79 186.03 186.03 1,631,800
Aug 29, 2024 183.48 185.26 181.76 183.01 182.49 898,300
Aug 28, 2024 182.53 183.38 181.43 181.84 181.33 379,600
Aug 27, 2024 183.06 183.77 182.45 182.49 181.98 425,400
Aug 26, 2024 185.30 186.11 182.54 183.39 182.87 653,700
Aug 23, 2024 182.74 185.12 181.60 184.64 184.12 414,400
Aug 22, 2024 182.10 182.80 180.94 181.54 181.03 389,200
Aug 21, 2024 180.74 182.57 180.07 182.24 181.73 459,500
Aug 20, 2024 181.36 181.69 179.71 180.07 179.56 447,800
Aug 19, 2024 180.27 182.48 180.00 181.70 181.19 689,400
Aug 16, 2024 178.78 180.60 178.45 179.83 179.32 985,100
Aug 15, 2024 179.33 180.59 177.76 178.97 178.47 534,900
Aug 14, 2024 176.49 177.94 175.82 176.82 176.32 579,700
Aug 13, 2024 175.03 177.13 174.10 176.65 176.15 536,700
Aug 12, 2024 176.30 176.66 173.78 174.37 173.88 428,400
Aug 9, 2024 176.27 176.56 174.19 176.23 175.73 635,700
Aug 8, 2024 174.32 176.76 173.95 176.56 176.06 647,300
Aug 7, 2024 176.14 177.74 172.30 172.50 172.01 639,100
Aug 6, 2024 173.68 176.95 172.59 174.48 173.99 1,030,300
Aug 5, 2024 174.29 174.67 171.54 172.74 172.25 1,091,900
Aug 2, 2024 176.88 176.88 173.04 175.42 174.93 976,800
Aug 1, 2024 184.02 185.24 178.41 179.15 178.65 917,900
Jul 31, 2024 185.96 186.74 183.81 184.26 183.74 1,125,100
Jul 30, 2024 187.62 188.59 184.00 184.51 183.99 880,200
Jul 29, 2024 185.34 186.92 183.94 186.47 185.95 948,200
Jul 26, 2024 185.43 188.11 184.52 185.23 184.71 1,412,000
Jul 25, 2024 180.10 188.83 178.83 186.32 185.80 2,544,900
Jul 24, 2024 179.40 179.69 176.21 176.33 175.83 1,310,700
Jul 23, 2024 181.68 182.65 179.96 180.37 179.86 1,122,400
Jul 22, 2024 181.99 183.50 179.32 181.15 180.64 1,416,600
Jul 19, 2024 187.53 188.00 182.76 183.70 183.18 856,600
Jul 18, 2024 188.41 191.53 186.23 186.34 185.82 1,271,900
Jul 17, 2024 190.79 192.31 189.64 189.81 189.28 1,021,100
Jul 16, 2024 185.55 191.70 184.50 191.49 190.95 1,312,200
Jul 15, 2024 184.62 187.22 184.17 184.99 184.47 797,400
Jul 12, 2024 183.74 185.34 182.83 184.52 184.00 836,000
Jul 11, 2024 180.10 183.47 179.99 182.10 181.59 1,004,100
Jul 10, 2024 175.13 178.66 175.10 178.56 178.06 875,200
Jul 9, 2024 176.12 176.59 174.82 175.13 174.64 1,002,500
Jul 8, 2024 177.50 178.44 176.01 176.49 175.99 705,800
Jul 5, 2024 176.43 176.71 174.16 176.68 176.18 798,400
Jul 3, 2024 177.41 178.12 175.89 176.97 176.47 514,700
Jul 2, 2024 176.95 177.60 176.30 176.96 176.46 951,500
Jul 1, 2024 181.70 181.70 176.52 176.99 176.49 868,400
Jun 28, 2024 179.04 181.48 178.58 180.45 179.94 1,581,400
Jun 27, 2024 178.74 179.68 177.44 178.45 177.95 712,000
Jun 26, 2024 179.45 179.89 177.42 178.72 178.22 877,100
Jun 25, 2024 184.09 184.09 180.01 180.06 179.55 994,200
Jun 24, 2024 183.21 186.00 182.52 184.40 183.88 1,041,100
Jun 21, 2024 182.62 183.00 180.23 182.50 181.99 1,432,600
Jun 20, 2024 182.46 183.93 182.14 183.30 182.78 1,095,000
Jun 18, 2024 180.40 182.84 179.36 182.79 182.28 1,332,300
Jun 17, 2024 176.80 180.19 176.57 179.23 178.73 933,900
Jun 14, 2024 180.02 180.62 174.88 177.25 176.75 1,049,300
Jun 13, 2024 181.15 181.60 178.63 181.39 180.88 908,600
Jun 12, 2024 178.97 182.13 178.59 181.75 181.24 1,649,300
Jun 11, 2024 177.25 177.79 176.08 177.27 176.77 869,600
Jun 10, 2024 176.61 178.83 176.61 177.95 177.45 963,800
Jun 7, 2024 177.51 178.49 176.69 177.22 176.72 1,050,500
Jun 6, 2024 180.77 181.58 177.49 178.03 177.53 1,092,400
Jun 5, 2024 179.80 181.59 178.08 180.96 180.45 1,246,400
Jun 4, 2024 180.70 181.42 178.28 179.44 178.94 1,242,800
Jun 3, 2024 184.02 184.39 179.34 181.29 180.78 1,250,000
May 31, 2024 0.51 Dividend
May 31, 2024 181.49 184.07 179.82 183.82 183.30 1,718,900
May 30, 2024 181.94 182.37 181.05 181.63 180.61 850,600
May 29, 2024 182.00 183.00 181.44 181.54 180.52 969,300
May 28, 2024 187.22 188.64 182.37 183.48 182.45 1,345,900
May 24, 2024 185.02 185.43 183.01 184.18 183.15 761,500
May 23, 2024 187.64 187.74 184.03 184.28 183.25 1,287,200
May 22, 2024 186.38 187.80 186.19 187.55 186.50 937,200
May 21, 2024 184.36 186.18 184.01 186.06 185.02 505,200
May 20, 2024 184.11 185.99 184.11 185.08 184.04 738,700
May 17, 2024 185.00 185.13 183.61 184.09 183.06 1,688,700
May 16, 2024 184.92 185.50 183.81 184.14 183.11 889,000
May 15, 2024 184.59 186.07 184.39 185.17 184.13 720,700
May 14, 2024 185.00 185.47 183.21 183.71 182.68 840,000
May 13, 2024 186.09 186.50 184.02 184.26 183.23 632,300
May 10, 2024 185.71 186.21 184.92 185.55 184.51 837,700
May 9, 2024 184.12 185.01 183.98 184.95 183.91 812,600
May 8, 2024 181.15 184.23 181.11 183.75 182.72 1,027,400
May 7, 2024 182.59 183.43 181.61 181.83 180.81 651,400
May 6, 2024 180.21 181.79 179.80 181.73 180.71 642,600
May 3, 2024 178.50 179.57 177.28 178.99 177.99 1,273,500
May 2, 2024 178.42 179.58 175.42 177.55 176.55 922,400
May 1, 2024 179.19 179.61 176.73 177.85 176.85 2,151,200
Apr 30, 2024 180.00 182.33 179.16 179.30 178.29 1,959,400
Apr 29, 2024 180.00 181.06 179.19 180.04 179.03 967,800
Apr 26, 2024 179.38 181.49 178.86 180.17 179.16 1,104,100
Apr 25, 2024 175.95 181.49 174.31 179.11 178.10 2,304,000
Apr 24, 2024 171.56 173.21 170.51 171.44 170.48 1,287,500
Apr 23, 2024 171.32 172.95 170.85 172.29 171.32 854,200
Apr 22, 2024 170.08 171.67 169.14 170.28 169.32 867,500
Apr 19, 2024 169.09 170.68 168.55 169.84 168.89 1,257,000
Apr 18, 2024 170.38 170.75 168.33 168.61 167.66 947,200
Apr 17, 2024 172.17 173.01 168.20 169.50 168.55 1,024,400
Apr 16, 2024 170.16 172.02 169.34 171.16 170.20 852,600
Apr 15, 2024 174.88 174.88 169.82 170.67 169.71 626,000
Apr 12, 2024 171.59 173.02 171.21 172.06 171.09 653,800
Apr 11, 2024 174.51 174.82 172.53 173.28 172.31 617,000
Apr 10, 2024 174.85 175.65 173.23 173.83 172.85 859,100
Apr 9, 2024 177.19 177.84 174.91 177.35 176.35 809,600
Apr 8, 2024 176.48 177.22 176.04 176.08 175.09 1,062,000
Apr 5, 2024 173.62 176.42 173.01 175.84 174.85 828,400
Apr 4, 2024 175.92 176.85 172.34 173.20 172.23 979,000
Apr 3, 2024 173.16 175.30 172.67 174.35 173.37 1,281,700
Apr 2, 2024 175.73 176.40 173.54 173.73 172.75 804,300
Apr 1, 2024 177.02 177.34 175.15 175.53 174.54 746,500
Mar 28, 2024 177.40 178.02 176.46 177.19 176.20 879,500
Mar 27, 2024 175.53 177.37 174.97 177.22 176.23 770,100
Mar 26, 2024 175.53 176.67 174.64 174.78 173.80 1,080,900
Mar 25, 2024 176.42 177.71 175.20 175.36 174.38 748,500
Mar 22, 2024 178.14 178.26 176.07 176.41 175.42 994,300
Mar 21, 2024 175.73 178.28 175.32 177.90 176.90 2,048,600
Mar 20, 2024 174.58 176.30 173.71 175.55 174.56 935,800
Mar 19, 2024 174.36 176.10 174.36 175.14 174.16 747,300
Mar 18, 2024 176.34 177.00 174.24 174.42 173.44 805,000
Mar 15, 2024 173.68 176.48 173.68 175.53 174.54 1,132,600
Mar 14, 2024 176.40 176.85 173.50 175.07 174.09 1,032,300
Mar 13, 2024 175.84 177.64 175.78 177.22 176.23 1,163,000
Mar 12, 2024 171.05 175.51 169.65 175.27 174.29 1,177,200
Mar 11, 2024 170.54 171.44 169.08 170.94 169.98 563,100
Mar 8, 2024 172.60 173.55 170.50 171.03 170.07 844,900
Mar 7, 2024 171.67 172.30 170.93 171.90 170.93 1,125,700
Mar 6, 2024 167.87 171.77 167.87 170.92 169.96 1,220,800
Mar 5, 2024 167.92 169.80 166.20 167.27 166.33 1,114,700
Mar 4, 2024 167.38 169.27 166.87 167.86 166.92 830,200
Mar 1, 2024 165.86 167.85 164.91 167.30 166.36 1,022,800
Feb 29, 2024 165.13 165.91 163.71 165.38 164.45 1,087,400
Feb 28, 2024 0.51 Dividend
Feb 28, 2024 163.32 166.62 163.32 164.36 163.44 690,700
Feb 27, 2024 165.58 166.56 163.76 164.09 162.66 941,900
Feb 26, 2024 163.46 165.10 163.07 164.78 163.35 957,100
Feb 23, 2024 163.63 164.30 162.45 164.10 162.67 766,400
Feb 22, 2024 161.19 163.51 161.19 163.08 161.66 857,100
Feb 21, 2024 160.39 160.71 159.58 160.39 158.99 873,500
Feb 20, 2024 160.26 160.59 159.48 160.08 158.69 695,700
Feb 16, 2024 162.52 164.09 161.17 161.46 160.05 802,000
Feb 15, 2024 161.45 163.03 161.02 162.64 161.22 774,800
Feb 14, 2024 161.04 161.97 159.23 160.89 159.49 748,900
Feb 13, 2024 159.75 160.04 158.29 159.83 158.44 870,000
Feb 12, 2024 160.35 162.18 159.90 161.97 160.56 1,032,500
Feb 9, 2024 160.21 160.93 159.36 160.53 159.13 1,021,000
Feb 8, 2024 160.49 161.00 158.19 160.11 158.72 1,036,500
Feb 7, 2024 162.00 162.48 160.08 160.47 159.07 1,198,500
Feb 6, 2024 159.96 161.19 159.50 160.82 159.42 1,283,400
Feb 5, 2024 158.85 160.48 156.59 159.99 158.60 1,918,000
Feb 2, 2024 156.00 159.39 156.00 158.75 157.37 1,407,000
Feb 1, 2024 151.87 156.69 148.45 156.55 155.19 2,116,600
Jan 31, 2024 151.74 152.33 149.74 149.78 148.48 1,775,000
Jan 30, 2024 151.76 152.22 151.07 151.48 150.16 784,500
Jan 29, 2024 149.36 151.80 149.19 151.76 150.44 788,400
Jan 26, 2024 150.10 151.34 149.23 149.94 148.63 550,500
Jan 25, 2024 149.12 150.07 148.60 149.96 148.65 858,000
Jan 24, 2024 151.85 151.99 147.98 148.01 146.72 772,800
Jan 23, 2024 149.48 150.73 148.47 150.69 149.38 1,050,100
Jan 22, 2024 148.91 150.25 148.35 148.46 147.17 598,800
Jan 19, 2024 146.95 148.57 145.87 148.09 146.80 524,300
Jan 18, 2024 144.63 146.99 144.63 146.77 145.49 531,900
Jan 17, 2024 144.55 146.16 143.97 144.44 143.18 610,000
Jan 16, 2024 146.23 146.45 144.58 146.21 144.94 1,074,200
Jan 12, 2024 148.57 148.65 146.47 147.14 145.86 575,600
Jan 11, 2024 147.31 147.78 145.69 147.33 146.05 1,055,300
Jan 10, 2024 147.95 148.35 146.32 147.17 145.89 633,200
Jan 9, 2024 146.91 147.78 145.73 147.58 146.30 905,900
Jan 8, 2024 146.56 148.34 145.84 148.23 146.94 1,012,700
Jan 5, 2024 147.50 148.37 146.85 147.49 146.21 878,500
Jan 4, 2024 148.70 149.38 147.94 148.10 146.81 873,400
Jan 3, 2024 150.33 150.40 147.69 148.33 147.04 844,800
Jan 2, 2024 153.17 154.05 150.98 151.52 150.20 695,400
Dec 29, 2023 153.56 154.39 153.01 153.81 152.47 623,900
Dec 28, 2023 154.34 154.65 153.51 154.16 152.82 529,500
Dec 27, 2023 154.86 154.96 153.68 154.16 152.82 441,200
Dec 26, 2023 153.16 154.92 153.07 154.64 153.29 452,600
Dec 22, 2023 153.00 153.80 152.07 152.94 151.61 443,500
Dec 21, 2023 152.15 152.71 151.16 152.48 151.15 442,100
Dec 20, 2023 153.00 154.39 150.80 150.98 149.67 722,000
Dec 19, 2023 152.47 153.72 151.95 153.30 151.97 761,700
Dec 18, 2023 152.75 152.76 150.85 151.80 150.48 632,300
Dec 15, 2023 153.96 155.04 151.49 152.20 150.88 1,374,300
Dec 14, 2023 148.88 155.85 148.58 155.29 153.94 1,380,300
Dec 13, 2023 145.38 147.87 144.00 147.30 146.02 740,300
Dec 12, 2023 145.80 145.96 145.13 145.49 144.22 438,400
Dec 11, 2023 143.56 145.78 143.53 145.31 144.05 535,000
Dec 8, 2023 143.79 145.12 143.31 143.62 142.37 991,000
Dec 7, 2023 143.60 143.78 142.44 143.69 142.44 782,100
Dec 6, 2023 142.09 144.71 142.09 143.21 141.96 565,200
Dec 5, 2023 143.05 143.27 141.18 141.36 140.13 680,500
Dec 4, 2023 142.02 143.57 141.68 143.43 142.18 726,500
Dec 1, 2023 141.58 143.35 141.15 143.21 141.96 863,600
Nov 30, 2023 141.50 142.24 139.93 141.16 139.93 1,080,100
Nov 29, 2023 0.51 Dividend
Nov 29, 2023 140.96 142.14 140.44 140.77 139.54 749,700
Nov 28, 2023 138.87 140.82 137.73 140.09 138.36 1,071,400
Nov 27, 2023 138.82 139.79 137.96 139.04 137.33 515,800
Nov 24, 2023 138.40 139.71 138.25 139.69 137.97 264,900
Nov 22, 2023 138.86 139.39 138.10 138.56 136.85 546,400
Nov 21, 2023 137.86 139.04 137.38 138.48 136.77 758,700
Nov 20, 2023 137.75 138.27 136.50 138.25 136.55 733,800
Nov 17, 2023 138.44 138.53 137.11 137.79 136.09 788,900
Nov 16, 2023 138.82 139.95 137.11 137.54 135.85 637,200
Nov 15, 2023 137.00 140.99 136.13 138.83 137.12 1,151,700
Nov 14, 2023 133.77 136.89 133.77 136.80 135.12 805,700
Nov 13, 2023 131.14 132.38 130.75 131.47 129.85 762,500
Nov 10, 2023 131.44 132.03 130.07 131.63 130.01 700,600
Nov 9, 2023 131.30 131.48 130.09 130.79 129.18 838,600
Nov 8, 2023 130.66 130.92 129.63 130.11 128.51 1,017,300
Nov 7, 2023 132.30 132.30 130.29 130.47 128.86 865,300
Nov 6, 2023 134.13 135.15 131.41 132.76 131.13 859,800
Nov 3, 2023 135.14 136.51 134.34 134.36 132.71 709,800
Nov 2, 2023 130.97 134.27 130.21 133.26 131.62 916,400
Nov 1, 2023 130.26 130.60 127.50 129.08 127.49 860,400
Oct 31, 2023 127.63 129.99 127.25 129.95 128.35 960,600
Oct 30, 2023 129.16 129.92 127.50 128.42 126.84 834,000
Oct 27, 2023 130.49 131.58 128.13 128.42 126.84 595,500
Oct 26, 2023 130.80 131.99 129.30 130.55 128.94 1,014,400
Oct 25, 2023 131.13 131.29 128.37 130.08 128.48 1,192,300
Oct 24, 2023 135.96 135.96 128.54 132.33 130.70 2,283,500
Oct 23, 2023 134.78 136.25 133.82 133.85 132.20 1,503,700
Oct 20, 2023 134.40 135.40 133.59 134.69 133.03 1,251,000
Oct 19, 2023 135.62 137.14 134.07 134.43 132.77 761,900
Oct 18, 2023 140.48 141.72 135.55 135.83 134.16 762,100

Related Tickers

ETN Eaton Corporation plc
348.49
+2.17%
 
ITW Illinois Tool Works Inc.
260.66
-0.07%
 
EMR Emerson Electric Co.
110.45
-0.13%
 
PH Parker-Hannifin Corporation
639.84
+0.37%
 
CMI Cummins Inc.
332.99
-0.26%
 
AME AMETEK, Inc.
169.68
-0.02%
 
IR Ingersoll Rand Inc.
101.03
+0.64%
 
PNR Pentair plc
99.29
-0.19%
 
FLS Flowserve Corporation
54.79
-0.16%
 
NDSN Nordson Corporation
256.14
-0.20%