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
2018-01-18 104.02 104.42 103.43 104.04 30,496
2018-01-17 103.49 104.78 103.41 104.29 44,636
2018-01-16 104.26 104.68 102.87 103.55 52,836
2018-01-12 103.75 104.53 103.64 104.03 27,398
2018-01-11 103.37 103.71 102.91 103.40 46,218
2018-01-10 103.30 103.50 102.61 102.75 51,374
2018-01-09 102.92 104.19 102.765 104.02 96,491
2018-01-08 102.43 102.78 102.21 102.51 54,885
2018-01-05 103.86 103.86 102.00 102.30 102,588
2018-01-04 103.38 103.69 102.55 103.08 44,690
2018-01-03 101.28 102.58 101.28 102.50 45,488
2018-01-02 101.70 101.75 100.78 101.64 47,545
2017-12-29 102.06 102.06 101.16 101.18 26,104
2017-12-28 101.15 101.83 100.86 101.50 31,674
2017-12-27 101.01 101.55 100.85 101.12 42,905
2017-12-26 100.63 101.50 100.63 101.03 31,956
2017-12-22 100.52 100.81 100.16 100.43 24,863
2017-12-21 99.68 101.13 99.61 100.93 33,844
2017-12-20 100.10 100.47 99.57 99.57 67,864
2017-12-19 99.18 100.05 98.37 99.65 59,192
2017-12-18 97.99 99.53 97.99 99.26 71,616
2017-12-15 96.45 97.94 96.45 97.36 70,805
2017-12-14 96.70 96.80 95.63 95.78 37,675
2017-12-13 96.90 97.17 96.17 96.17 53,564
2017-12-12 96.59 97.25 95.82 97.18 53,764
2017-12-11 98.30 98.32 96.57 96.71 64,114
2017-12-08 97.93 99.10 95.98 98.46 129,088
2017-12-07 95.93 97.28 95.93 96.64 45,922
2017-12-06 95.94 96.37 95.81 96.29 45,090
2017-12-05 97.38 97.60 95.90 96.00 65,883

» More Dover Stock Price History

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