DOVER Historical Stock Price

Below is the stock price history for Dover DOV. Data is recorded each day for the historical open, high, low, close and volume. The Dover stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dover Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 82.33 82.65 81.52 82.07 193,273
2018-10-16 82.41 83.21 82.39 83.21 165,757
2018-10-15 82.40 82.80 82.08 82.21 95,229
2018-10-12 81.97 82.47 80.99 82.47 164,259
2018-10-11 82.43 83.33 81.26 81.88 225,715
2018-10-10 84.90 84.90 82.81 82.81 204,465
2018-10-09 86.96 86.96 85.65 85.65 149,080
2018-10-08 87.28 87.45 86.56 87.41 62,760
2018-10-05 87.93 88.01 86.81 87.50 72,193
2018-10-04 88.22 88.24 87.49 88.16 99,103
2018-10-03 88.63 88.74 87.90 88.13 104,013
2018-10-02 88.16 88.55 87.98 88.14 82,222
2018-10-01 87.80 88.35 87.80 87.98 124,407
2018-09-28 89.53 89.58 88.45 88.59 97,897
2018-09-27 89.22 89.47 88.98 89.08 105,840
2018-09-26 89.35 89.90 88.87 88.87 101,672
2018-09-25 89.12 89.44 88.84 88.85 112,393
2018-09-24 88.30 88.71 88.28 88.65 74,469
2018-09-21 89.83 89.83 89.20 89.23 111,528
2018-09-20 89.16 89.61 89.02 89.34 109,052
2018-09-19 89.24 89.44 88.36 88.36 136,967
2018-09-18 88.85 89.37 88.24 88.80 128,121
2018-09-17 88.39 88.80 88.36 88.49 93,899
2018-09-14 87.89 88.63 87.66 88.48 108,676
2018-09-13 88.30 88.51 87.67 87.96 158,214
2018-09-12 87.50 88.15 87.33 87.77 166,726
2018-09-11 88.48 88.48 86.54 87.25 211,413
2018-09-10 85.58 86.26 85.52 85.52 110,282
2018-09-07 85.16 85.75 84.30 84.72 154,532
2018-09-06 86.74 87.17 86.11 86.34 193,844

» More Dover Stock Price History

To see other companies like Dover (DOV), view our stock market today for news, and other data.