Dover Corporation (DOV) Historical Stock Data
170.67 ↓1.39 (-0.81%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOV is down -0.01% a day on average. There have been 15 days where Dover Corporation closed green and 15 days where DOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 174.88 | 170.67 | ↓$4.21 (-2.41%) | 169.82 | 174.88 | 626.02K |
| 2024-04-12 | 171.59 | 172.06 | ↑$0.47 (0.27%) | 171.21 | 173.02 | 653.84K |
| 2024-04-11 | 174.51 | 173.28 | ↓$1.23 (-0.70%) | 172.53 | 174.82 | 617.03K |
| 2024-04-10 | 174.85 | 173.83 | ↓$1.02 (-0.58%) | 173.23 | 175.65 | 859.06K |
| 2024-04-09 | 177.19 | 177.35 | ↑$0.16 (0.09%) | 174.91 | 177.84 | 809.59K |
| 2024-04-08 | 176.48 | 176.08 | ↓$0.40 (-0.23%) | 176.04 | 177.22 | 1.06M |
| 2024-04-05 | 173.62 | 175.84 | ↑$2.22 (1.28%) | 173.01 | 176.42 | 828.39K |
| 2024-04-04 | 175.92 | 173.20 | ↓$2.72 (-1.55%) | 172.34 | 176.85 | 0.98M |
| 2024-04-03 | 173.16 | 174.35 | ↑$1.19 (0.69%) | 172.67 | 175.30 | 1.28M |
| 2024-04-02 | 175.73 | 173.73 | ↓$2.00 (-1.14%) | 173.54 | 176.40 | 804.26K |
| 2024-04-01 | 177.02 | 175.53 | ↓$1.49 (-0.84%) | 175.15 | 177.34 | 746.54K |
| 2024-03-28 | 177.40 | 177.19 | ↓$0.21 (-0.12%) | 176.46 | 178.02 | 879.50K |
| 2024-03-27 | 175.53 | 177.22 | ↑$1.69 (0.96%) | 174.97 | 177.37 | 770.10K |
| 2024-03-26 | 175.53 | 174.78 | ↓$0.75 (-0.43%) | 174.64 | 176.67 | 1.08M |
| 2024-03-25 | 176.42 | 175.36 | ↓$1.06 (-0.60%) | 175.20 | 177.71 | 748.53K |
| 2024-03-22 | 178.14 | 176.41 | ↓$1.73 (-0.97%) | 176.07 | 178.26 | 0.99M |
| 2024-03-21 | 175.73 | 177.90 | ↑$2.17 (1.23%) | 175.32 | 178.28 | 2.05M |
| 2024-03-20 | 174.58 | 175.55 | ↑$0.97 (0.56%) | 173.71 | 176.30 | 0.94M |
| 2024-03-19 | 174.36 | 175.14 | ↑$0.78 (0.45%) | 174.36 | 176.10 | 747.27K |
| 2024-03-18 | 176.34 | 174.42 | ↓$1.92 (-1.09%) | 174.24 | 177.00 | 805K |
| 2024-03-15 | 173.68 | 175.53 | ↑$1.85 (1.07%) | 173.68 | 176.48 | 1.13M |
| 2024-03-14 | 176.40 | 175.07 | ↓$1.33 (-0.75%) | 173.50 | 176.85 | 1.03M |
| 2024-03-13 | 175.84 | 177.22 | ↑$1.38 (0.78%) | 175.78 | 177.64 | 1.16M |
| 2024-03-12 | 171.05 | 175.27 | ↑$4.22 (2.47%) | 169.65 | 175.51 | 1.18M |
| 2024-03-11 | 170.54 | 170.94 | ↑$0.40 (0.23%) | 169.08 | 171.44 | 563.09K |
| 2024-03-08 | 172.60 | 171.03 | ↓$1.57 (-0.91%) | 170.50 | 173.55 | 844.90K |
| 2024-03-07 | 171.67 | 171.90 | ↑$0.23 (0.13%) | 170.93 | 172.30 | 1.13M |
| 2024-03-06 | 167.87 | 170.92 | ↑$3.05 (1.82%) | 167.87 | 171.77 | 0.98M |
| 2024-03-05 | 167.92 | 167.27 | ↓$0.65 (-0.39%) | 166.20 | 169.80 | 1.11M |
| 2024-03-04 | 167.38 | 167.86 | ↑$0.48 (0.29%) | 166.87 | 169.27 | 830.17K |
Create an account or log in to view more rows.
$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
$DOV we need one good push to moon this.
$DOV to the moon!
$DOV I’m selling y’all have fun bag holding
$DOV how low can she go
$DOV buy and HODL