Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,128.91 +1,034.23 (+1.52%) CMC Crypto 200
1,489.12 +21.18 (+1.44%)
Dover Corporation (DOV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 181.49 | 184.07 | 179.82 | 183.82 | 183.82 | 1,718,884 |
| 31 May 2024 | 0.51 Dividend | |||||
| 27 May 2024 | 187.22 | 188.64 | 179.82 | 183.82 | 183.30 | 4,884,700 |
| 20 May 2024 | 184.11 | 187.80 | 183.01 | 184.18 | 183.66 | 4,229,800 |
| 13 May 2024 | 186.09 | 186.50 | 183.21 | 184.09 | 183.57 | 4,770,700 |
| 06 May 2024 | 180.21 | 186.21 | 179.80 | 185.55 | 185.03 | 3,971,700 |
| 29 Apr 2024 | 180.00 | 182.33 | 175.42 | 178.99 | 178.49 | 7,274,300 |
| 22 Apr 2024 | 170.08 | 181.49 | 169.14 | 180.17 | 179.66 | 6,417,300 |
| 15 Apr 2024 | 174.88 | 174.88 | 168.20 | 169.84 | 169.36 | 4,707,200 |
| 08 Apr 2024 | 176.48 | 177.84 | 171.21 | 172.06 | 171.58 | 4,001,500 |
| 01 Apr 2024 | 177.02 | 177.34 | 172.34 | 175.84 | 175.35 | 4,639,900 |
| 25 Mar 2024 | 176.42 | 178.02 | 174.64 | 177.19 | 176.69 | 3,479,000 |
| 18 Mar 2024 | 176.34 | 178.28 | 173.71 | 176.41 | 175.91 | 5,531,000 |
| 11 Mar 2024 | 170.54 | 177.64 | 169.08 | 175.53 | 175.04 | 5,068,200 |
| 04 Mar 2024 | 167.38 | 173.55 | 166.20 | 171.03 | 170.55 | 5,136,300 |
| 28 Feb 2024 | 0.51 Dividend | |||||
| 26 Feb 2024 | 163.46 | 167.85 | 163.07 | 167.30 | 166.31 | 4,699,900 |
| 19 Feb 2024 | 160.26 | 164.30 | 159.48 | 164.10 | 163.13 | 3,192,700 |
| 12 Feb 2024 | 160.35 | 164.09 | 158.29 | 161.46 | 160.51 | 4,228,200 |
| 05 Feb 2024 | 158.85 | 162.48 | 156.59 | 160.53 | 159.58 | 6,457,400 |
| 29 Jan 2024 | 149.36 | 159.39 | 148.45 | 158.75 | 157.81 | 6,871,500 |
| 22 Jan 2024 | 148.91 | 151.99 | 147.98 | 149.94 | 149.05 | 3,830,200 |
| 15 Jan 2024 | 146.23 | 148.57 | 143.97 | 148.09 | 147.22 | 2,740,400 |
| 08 Jan 2024 | 146.56 | 148.65 | 145.69 | 147.14 | 146.27 | 4,182,700 |
| 01 Jan 2024 | 153.17 | 154.05 | 146.85 | 147.49 | 146.62 | 3,292,100 |
| 25 Dec 2023 | 153.16 | 154.96 | 153.01 | 153.81 | 152.90 | 2,047,200 |
| 18 Dec 2023 | 152.75 | 154.39 | 150.80 | 152.94 | 152.04 | 3,001,600 |
| 11 Dec 2023 | 143.56 | 155.85 | 143.53 | 152.20 | 151.30 | 4,468,300 |
| 04 Dec 2023 | 142.02 | 145.12 | 141.18 | 143.62 | 142.77 | 3,745,300 |
| 29 Nov 2023 | 0.51 Dividend | |||||
| 27 Nov 2023 | 138.82 | 143.35 | 137.73 | 143.21 | 141.85 | 4,280,600 |
| 20 Nov 2023 | 137.75 | 139.71 | 136.50 | 139.69 | 138.36 | 2,303,800 |
| 13 Nov 2023 | 131.14 | 140.99 | 130.75 | 137.79 | 136.48 | 4,146,000 |
| 06 Nov 2023 | 134.13 | 135.15 | 129.63 | 131.63 | 130.38 | 4,281,600 |
| 30 Oct 2023 | 129.16 | 136.51 | 127.25 | 134.36 | 133.08 | 4,281,200 |
| 23 Oct 2023 | 134.78 | 136.25 | 128.13 | 128.42 | 127.20 | 6,589,400 |
| 16 Oct 2023 | 139.67 | 142.80 | 133.59 | 134.69 | 133.41 | 4,091,200 |
| 09 Oct 2023 | 138.18 | 143.26 | 136.97 | 138.12 | 136.80 | 3,752,500 |
| 02 Oct 2023 | 139.04 | 140.17 | 136.45 | 138.89 | 137.57 | 3,714,300 |
| 25 Sept 2023 | 140.82 | 143.63 | 139.07 | 139.51 | 138.18 | 4,020,500 |
| 18 Sept 2023 | 144.36 | 146.47 | 140.07 | 141.35 | 140.00 | 3,672,000 |
| 11 Sept 2023 | 142.67 | 145.25 | 138.75 | 144.45 | 143.07 | 4,663,200 |
| 04 Sept 2023 | 148.62 | 148.62 | 141.16 | 142.11 | 140.76 | 2,962,300 |
| 30 Aug 2023 | 0.51 Dividend | |||||
| 28 Aug 2023 | 143.15 | 149.95 | 143.04 | 148.70 | 146.77 | 4,308,000 |
| 21 Aug 2023 | 140.39 | 143.91 | 138.70 | 142.67 | 140.82 | 2,514,100 |
| 14 Aug 2023 | 142.43 | 142.94 | 138.89 | 140.57 | 138.75 | 3,544,100 |
| 07 Aug 2023 | 142.97 | 144.71 | 140.85 | 142.97 | 141.12 | 3,245,700 |
| 31 Jul 2023 | 146.14 | 146.64 | 141.09 | 142.27 | 140.42 | 5,189,800 |
| 24 Jul 2023 | 152.77 | 154.32 | 138.73 | 145.69 | 143.80 | 8,150,300 |
| 17 Jul 2023 | 148.05 | 152.75 | 147.60 | 152.12 | 150.15 | 4,625,900 |
| 10 Jul 2023 | 146.03 | 151.45 | 145.84 | 148.32 | 146.40 | 3,530,600 |
| 03 Jul 2023 | 146.90 | 147.83 | 142.74 | 146.10 | 144.20 | 2,214,900 |
| 26 Jun 2023 | 141.32 | 148.97 | 141.32 | 147.65 | 145.73 | 3,380,600 |
| 19 Jun 2023 | 146.56 | 147.15 | 139.89 | 141.13 | 139.30 | 3,044,500 |
| 12 Jun 2023 | 141.12 | 148.38 | 140.20 | 147.73 | 145.81 | 5,313,100 |
| 05 Jun 2023 | 139.63 | 143.98 | 136.70 | 141.14 | 139.31 | 4,141,900 |
| 29 May 2023 | 136.14 | 140.07 | 132.83 | 139.86 | 137.54 | 2,885,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.