Dover Corporation (DOV) Historical Stock Data
203.77 ↓0.93 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOV is up 0.13% a day on average. There have been 14 days where Dover Corporation closed green and 16 days where DOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 204.00 | 203.77 | ↓$0.23 (-0.11%) | 202.05 | 204.24 | 653.25K |
| 2024-12-02 | 206.16 | 204.70 | ↓$1.46 (-0.71%) | 204.21 | 206.23 | 541.39K |
| 2024-11-29 | 206.22 | 205.90 | ↓$0.32 (-0.16%) | 205.51 | 207.05 | 304.50K |
| 2024-11-27 | 206.58 | 206.51 | ↓$0.07 (-0.03%) | 205.72 | 208.26 | 475.34K |
| 2024-11-26 | 205.54 | 206.34 | ↑$0.80 (0.39%) | 203.81 | 206.69 | 752.25K |
| 2024-11-25 | 205.72 | 205.56 | ↓$0.16 (-0.08%) | 205.18 | 207.75 | 510.94K |
| 2024-11-22 | 202.85 | 204.74 | ↑$1.89 (0.93%) | 202.75 | 205.06 | 561.01K |
| 2024-11-21 | 199.04 | 202.49 | ↑$3.45 (1.73%) | 198.24 | 203.14 | 718.41K |
| 2024-11-20 | 199.16 | 198.13 | ↓$1.03 (-0.52%) | 196.63 | 199.50 | 698.95K |
| 2024-11-19 | 198.02 | 198.73 | ↑$0.71 (0.36%) | 197.28 | 199.22 | 657.75K |
| 2024-11-18 | 200.96 | 200.53 | ↓$0.43 (-0.21%) | 200.19 | 201.89 | 584.25K |
| 2024-11-15 | 202.03 | 201.18 | ↓$0.85 (-0.42%) | 200.56 | 203.66 | 678.14K |
| 2024-11-14 | 203.55 | 202.09 | ↓$1.46 (-0.72%) | 201.95 | 204.15 | 385.04K |
| 2024-11-13 | 201.61 | 203.99 | ↑$2.38 (1.18%) | 201.24 | 204.93 | 533.14K |
| 2024-11-12 | 204.51 | 202.35 | ↓$2.16 (-1.06%) | 201.76 | 204.89 | 500.25K |
| 2024-11-11 | 202.42 | 204.58 | ↑$2.16 (1.07%) | 202.42 | 204.93 | 526.22K |
| 2024-11-08 | 201.35 | 201.50 | ↑$0.15 (0.07%) | 200.74 | 203.87 | 823.88K |
| 2024-11-07 | 202.83 | 201.76 | ↓$1.07 (-0.53%) | 200.50 | 202.83 | 749.60K |
| 2024-11-06 | 200.52 | 202.56 | ↑$2.04 (1.02%) | 200.10 | 204.06 | 1.25M |
| 2024-11-05 | 188.95 | 192.15 | ↑$3.20 (1.69%) | 188.72 | 192.24 | 486.58K |
| 2024-11-04 | 188.94 | 189.16 | ↑$0.22 (0.12%) | 188.55 | 191.71 | 523.37K |
| 2024-11-01 | 189.72 | 189.11 | ↓$0.61 (-0.32%) | 188.85 | 191.60 | 606.36K |
| 2024-10-31 | 191.97 | 189.33 | ↓$2.64 (-1.38%) | 189.22 | 192.65 | 539.96K |
| 2024-10-30 | 191.72 | 192.99 | ↑$1.27 (0.66%) | 191.11 | 194.32 | 889.18K |
| 2024-10-29 | 191.05 | 191.84 | ↑$0.79 (0.41%) | 189.09 | 192.18 | 608.37K |
| 2024-10-28 | 188.68 | 192.46 | ↑$3.78 (2.00%) | 188.68 | 192.49 | 1.39M |
| 2024-10-25 | 188.39 | 186.98 | ↓$1.41 (-0.75%) | 185.76 | 189.33 | 1.24M |
| 2024-10-24 | 185.96 | 184.78 | ↓$1.18 (-0.63%) | 183.01 | 189.84 | 2.38M |
| 2024-10-23 | 191.17 | 191.68 | ↑$0.51 (0.27%) | 190.54 | 192.73 | 1.04M |
| 2024-10-22 | 192.12 | 191.40 | ↓$0.72 (-0.37%) | 190.20 | 192.40 | 754.42K |
Create an account or log in to view more rows.
$DOV Holding.
$DOV Don't like that...
$DOV this board is on fire
$DOV See ya Monday
$DOV the time is near
$DOV This is just getting warmed up.
$DOV ADDING MORE…
$DOV HODLing
and buying more when I can.
$DOV is the dump over
$DOV we back boys