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
2018-04-19 95.50 97.36 95.50 96.02 87,488
2018-04-18 95.09 96.53 94.72 96.08 68,628
2018-04-17 94.42 95.22 93.97 94.095 63,840
2018-04-16 94.61 94.79 94.32 94.43 39,191
2018-04-13 94.33 94.60 93.57 94.03 45,908
2018-04-12 93.63 94.32 93.16 93.59 96,805
2018-04-11 93.78 94.55 93.33 93.48 64,892
2018-04-10 94.80 95.28 94.13 94.56 107,996
2018-04-09 93.75 94.64 93.35 93.35 51,771
2018-04-06 96.76 96.89 92.37 93.40 112,805
2018-04-05 97.61 98.51 96.96 97.81 42,467
2018-04-03 95.47 96.57 95.30 96.39 119,975
2018-04-02 98.15 98.15 94.61 95.83 54,028
2018-03-29 96.81 98.93 96.42 98.37 82,787
2018-03-28 98.23 98.23 95.83 96.43 98,147
2018-03-27 99.67 99.79 97.75 97.87 190,483
2018-03-26 98.47 99.94 97.06 99.87 203,219
2018-03-23 98.59 100.28 98.30 98.30 286,548
2018-03-22 101.22 101.61 98.96 98.96 149,012
2018-03-21 102.54 103.86 102.50 103.31 149,825
2018-03-20 103.51 104.51 103.36 103.79 331,542
2018-03-19 99.45 99.95 98.91 99.77 72,809
2018-03-16 98.70 100.35 98.70 100.35 51,985
2018-03-15 98.66 99.53 98.52 99.20 49,274
2018-03-14 99.72 99.82 98.70 98.90 59,730
2018-03-13 102.58 102.58 100.26 100.61 40,345
2018-03-12 101.66 101.66 100.96 101.49 70,468
2018-03-09 100.93 102.92 100.93 102.88 69,020
2018-03-08 100.08 100.09 98.77 100.02 38,700
2018-03-07 98.94 99.63 98.15 99.39 44,447

» More Dover Stock Price History

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