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
2018-07-16 75.04 75.04 73.91 74.01 108,629
2018-07-13 74.30 75.02 74.30 74.87 56,461
2018-07-12 73.86 74.25 73.52 73.85 81,030
2018-07-11 73.59 73.99 73.21 73.38 65,655
2018-07-10 75.00 75.08 74.15 74.63 46,240
2018-07-09 73.17 74.535 73.17 74.46 118,404
2018-07-06 72.68 73.19 72.46 72.82 58,179
2018-07-05 73.32 73.32 72.29 72.935 89,317
2018-07-03 73.18 73.63 72.78 73.21 53,447
2018-07-02 73.43 73.43 71.90 72.77 83,284
2018-06-29 73.10 74.05 73.10 73.44 69,714
2018-06-28 72.58 73.22 71.76 72.69 79,036
2018-06-27 73.45 74.13 72.52 72.63 49,302
2018-06-26 73.34 73.34 72.60 72.71 65,163
2018-06-25 72.83 73.31 72.06 73.24 75,405
2018-06-22 73.55 73.93 73.03 73.07 54,668
2018-06-21 73.16 73.16 72.00 72.46 120,173
2018-06-20 74.60 74.60 73.24 73.57 107,070
2018-06-19 75.50 75.50 74.18 74.26 81,795
2018-06-18 75.82 76.80 75.66 76.50 125,883
2018-06-15 76.11 76.81 75.06 76.80 150,176
2018-06-14 77.90 78.24 75.68 76.22 137,626
2018-06-13 78.77 78.77 77.74 77.88 70,878
2018-06-12 79.08 79.08 78.59 78.59 70,017
2018-06-11 79.06 79.41 78.83 79.12 40,919
2018-06-08 78.93 78.93 78.57 78.87 72,549
2018-06-07 78.86 79.68 78.56 78.94 67,949
2018-06-06 78.55 78.64 78.25 78.61 61,544
2018-06-05 78.48 78.66 78.06 78.31 57,646
2018-06-04 78.33 78.75 77.71 78.27 77,771

» More Dover Stock Price History

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