Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,194.82 +877.26 (+1.39%) CMC Crypto 200
1,380.39 +67.77 (+5.16%)
Dover Corporation (DOV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 169.09 | 170.66 | 169.07 | 169.75 | 169.75 | 400,489 |
| 18 Apr 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 168.61 | 947,200 |
| 17 Apr 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 169.50 | 1,024,400 |
| 16 Apr 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 171.16 | 852,600 |
| 15 Apr 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 170.67 | 626,000 |
| 12 Apr 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 172.06 | 653,800 |
| 11 Apr 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 173.28 | 617,000 |
| 10 Apr 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 173.83 | 859,100 |
| 09 Apr 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 177.35 | 809,600 |
| 08 Apr 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 176.08 | 1,062,000 |
| 05 Apr 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 175.84 | 828,400 |
| 04 Apr 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 173.20 | 979,000 |
| 03 Apr 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 174.35 | 1,281,700 |
| 02 Apr 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 173.73 | 804,300 |
| 01 Apr 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 175.53 | 746,500 |
| 28 Mar 2024 | 177.40 | 178.02 | 176.46 | 177.19 | 177.19 | 879,500 |
| 27 Mar 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 177.22 | 770,100 |
| 26 Mar 2024 | 175.53 | 176.67 | 174.64 | 174.78 | 174.78 | 1,080,900 |
| 25 Mar 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 175.36 | 748,500 |
| 22 Mar 2024 | 178.14 | 178.26 | 176.07 | 176.41 | 176.41 | 994,300 |
| 21 Mar 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 177.90 | 2,048,600 |
| 20 Mar 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 175.55 | 935,800 |
| 19 Mar 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 175.14 | 747,300 |
| 18 Mar 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 174.42 | 805,000 |
| 15 Mar 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 175.53 | 1,132,600 |
| 14 Mar 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 175.07 | 1,032,300 |
| 13 Mar 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 177.22 | 1,163,000 |
| 12 Mar 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 175.27 | 1,177,200 |
| 11 Mar 2024 | 170.54 | 171.44 | 169.08 | 170.94 | 170.94 | 563,100 |
| 08 Mar 2024 | 172.60 | 173.55 | 170.50 | 171.03 | 171.03 | 844,900 |
| 07 Mar 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 171.90 | 1,125,700 |
| 06 Mar 2024 | 167.87 | 171.77 | 167.87 | 170.92 | 170.92 | 1,220,800 |
| 05 Mar 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 167.27 | 1,114,700 |
| 04 Mar 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 167.86 | 830,200 |
| 01 Mar 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 167.30 | 1,022,800 |
| 29 Feb 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 165.38 | 1,087,400 |
| 28 Feb 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 164.36 | 690,700 |
| 28 Feb 2024 | 0.51 Dividend | |||||
| 27 Feb 2024 | 165.58 | 166.56 | 163.76 | 164.09 | 163.58 | 941,900 |
| 26 Feb 2024 | 163.46 | 165.10 | 163.07 | 164.78 | 164.27 | 957,100 |
| 23 Feb 2024 | 163.63 | 164.30 | 162.45 | 164.10 | 163.59 | 766,400 |
| 22 Feb 2024 | 161.19 | 163.51 | 161.19 | 163.08 | 162.57 | 857,100 |
| 21 Feb 2024 | 160.39 | 160.71 | 159.58 | 160.39 | 159.89 | 873,500 |
| 20 Feb 2024 | 160.26 | 160.59 | 159.48 | 160.08 | 159.58 | 695,700 |
| 16 Feb 2024 | 162.52 | 164.09 | 161.17 | 161.46 | 160.96 | 802,000 |
| 15 Feb 2024 | 161.45 | 163.03 | 161.02 | 162.64 | 162.13 | 774,800 |
| 14 Feb 2024 | 161.04 | 161.97 | 159.23 | 160.89 | 160.39 | 748,900 |
| 13 Feb 2024 | 159.75 | 160.04 | 158.29 | 159.83 | 159.33 | 870,000 |
| 12 Feb 2024 | 160.35 | 162.18 | 159.90 | 161.97 | 161.47 | 1,032,500 |
| 09 Feb 2024 | 160.21 | 160.93 | 159.36 | 160.53 | 160.03 | 1,021,000 |
| 08 Feb 2024 | 160.49 | 161.00 | 158.19 | 160.11 | 159.61 | 1,036,500 |
| 07 Feb 2024 | 162.00 | 162.48 | 160.08 | 160.47 | 159.97 | 1,198,500 |
| 06 Feb 2024 | 159.96 | 161.19 | 159.50 | 160.82 | 160.32 | 1,283,400 |
| 05 Feb 2024 | 158.85 | 160.48 | 156.59 | 159.99 | 159.49 | 1,918,000 |
| 02 Feb 2024 | 156.00 | 159.39 | 156.00 | 158.75 | 158.26 | 1,407,000 |
| 01 Feb 2024 | 151.87 | 156.69 | 148.45 | 156.55 | 156.06 | 2,116,600 |
| 31 Jan 2024 | 151.74 | 152.33 | 149.74 | 149.78 | 149.31 | 1,775,000 |
| 30 Jan 2024 | 151.76 | 152.22 | 151.07 | 151.48 | 151.01 | 784,500 |
| 29 Jan 2024 | 149.36 | 151.80 | 149.19 | 151.76 | 151.29 | 788,400 |
| 26 Jan 2024 | 150.10 | 151.34 | 149.23 | 149.94 | 149.47 | 550,500 |
| 25 Jan 2024 | 149.12 | 150.07 | 148.60 | 149.96 | 149.49 | 858,000 |
| 24 Jan 2024 | 151.85 | 151.99 | 147.98 | 148.01 | 147.55 | 772,800 |
| 23 Jan 2024 | 149.48 | 150.73 | 148.47 | 150.69 | 150.22 | 1,050,100 |
| 22 Jan 2024 | 148.91 | 150.25 | 148.35 | 148.46 | 148.00 | 598,800 |
| 19 Jan 2024 | 146.95 | 148.57 | 145.87 | 148.09 | 147.63 | 524,300 |
| 18 Jan 2024 | 144.63 | 146.99 | 144.63 | 146.77 | 146.31 | 531,900 |
| 17 Jan 2024 | 144.55 | 146.16 | 143.97 | 144.44 | 143.99 | 610,000 |
| 16 Jan 2024 | 146.23 | 146.45 | 144.58 | 146.21 | 145.76 | 1,074,200 |
| 12 Jan 2024 | 148.57 | 148.65 | 146.47 | 147.14 | 146.68 | 575,600 |
| 11 Jan 2024 | 147.31 | 147.78 | 145.69 | 147.33 | 146.87 | 1,055,300 |
| 10 Jan 2024 | 147.95 | 148.35 | 146.32 | 147.17 | 146.71 | 633,200 |
| 09 Jan 2024 | 146.91 | 147.78 | 145.73 | 147.58 | 147.12 | 905,900 |
| 08 Jan 2024 | 146.56 | 148.34 | 145.84 | 148.23 | 147.77 | 1,012,700 |
| 05 Jan 2024 | 147.50 | 148.37 | 146.85 | 147.49 | 147.03 | 878,500 |
| 04 Jan 2024 | 148.70 | 149.38 | 147.94 | 148.10 | 147.64 | 873,400 |
| 03 Jan 2024 | 150.33 | 150.40 | 147.69 | 148.33 | 147.87 | 844,800 |
| 02 Jan 2024 | 153.17 | 154.05 | 150.98 | 151.52 | 151.05 | 695,400 |
| 29 Dec 2023 | 153.56 | 154.39 | 153.01 | 153.81 | 153.33 | 623,900 |
| 28 Dec 2023 | 154.34 | 154.65 | 153.51 | 154.16 | 153.68 | 529,500 |
| 27 Dec 2023 | 154.86 | 154.96 | 153.68 | 154.16 | 153.68 | 441,200 |
| 26 Dec 2023 | 153.16 | 154.92 | 153.07 | 154.64 | 154.16 | 452,600 |
| 22 Dec 2023 | 153.00 | 153.80 | 152.07 | 152.94 | 152.46 | 443,500 |
| 21 Dec 2023 | 152.15 | 152.71 | 151.16 | 152.48 | 152.01 | 442,100 |
| 20 Dec 2023 | 153.00 | 154.39 | 150.80 | 150.98 | 150.51 | 722,000 |
| 19 Dec 2023 | 152.47 | 153.72 | 151.95 | 153.30 | 152.82 | 761,700 |
| 18 Dec 2023 | 152.75 | 152.76 | 150.85 | 151.80 | 151.33 | 632,300 |
| 15 Dec 2023 | 153.96 | 155.04 | 151.49 | 152.20 | 151.73 | 1,374,300 |
| 14 Dec 2023 | 148.88 | 155.85 | 148.58 | 155.29 | 154.81 | 1,380,300 |
| 13 Dec 2023 | 145.38 | 147.87 | 144.00 | 147.30 | 146.84 | 740,300 |
| 12 Dec 2023 | 145.80 | 145.96 | 145.13 | 145.49 | 145.04 | 438,400 |
| 11 Dec 2023 | 143.56 | 145.78 | 143.53 | 145.31 | 144.86 | 535,000 |
| 08 Dec 2023 | 143.79 | 145.12 | 143.31 | 143.62 | 143.17 | 991,000 |
| 07 Dec 2023 | 143.60 | 143.78 | 142.44 | 143.69 | 143.24 | 782,100 |
| 06 Dec 2023 | 142.09 | 144.71 | 142.09 | 143.21 | 142.76 | 565,200 |
| 05 Dec 2023 | 143.05 | 143.27 | 141.18 | 141.36 | 140.92 | 680,500 |
| 04 Dec 2023 | 142.02 | 143.57 | 141.68 | 143.43 | 142.98 | 726,500 |
| 01 Dec 2023 | 141.58 | 143.35 | 141.15 | 143.21 | 142.76 | 863,600 |
| 30 Nov 2023 | 141.50 | 142.24 | 139.93 | 141.16 | 140.72 | 1,080,100 |
| 29 Nov 2023 | 140.96 | 142.14 | 140.44 | 140.77 | 140.33 | 749,700 |
| 29 Nov 2023 | 0.51 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.