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
2017-11-17 93.53 94.41 93.26 94.23 62,557
2017-11-16 93.08 93.98 93.08 93.98 61,539
2017-11-15 92.86 92.86 91.92 92.60 41,437
2017-11-14 93.84 93.84 93.28 93.49 44,138
2017-11-13 93.00 93.86 93.00 93.74 33,433
2017-11-10 93.48 94.18 93.42 93.77 51,147
2017-11-09 94.75 95.13 93.50 93.92 52,418
2017-11-08 95.91 96.24 95.60 96.01 37,450
2017-11-07 96.03 96.27 95.57 96.08 51,315
2017-11-06 95.22 96.13 94.79 96.13 96,530
2017-11-03 95.72 96.00 95.40 96.00 47,273
2017-11-02 94.12 94.97 94.12 94.96 18,903
2017-11-01 95.17 95.44 94.69 94.70 67,514
2017-10-31 95.84 95.84 95.30 95.46 29,972
2017-10-30 96.04 96.20 95.31 95.96 77,450
2017-10-27 95.80 96.52 95.36 96.02 76,152
2017-10-26 95.31 96.59 95.25 96.51 63,121
2017-10-25 94.97 94.97 93.33 94.91 87,692
2017-10-24 96.34 96.62 95.38 95.93 108,322
2017-10-23 94.71 95.95 94.71 95.67 219,602
2017-10-20 92.10 95.12 92.10 94.92 149,496
2017-10-19 89.93 89.95 88.92 89.60 225,783
2017-10-18 94.00 94.00 92.95 93.71 99,556
2017-10-17 94.56 94.75 93.99 93.99 44,765
2017-10-16 94.73 94.88 94.65 94.84 35,309
2017-10-13 94.78 94.93 94.38 94.47 27,953
2017-10-12 93.54 94.08 93.54 94.06 48,616
2017-10-11 94.04 94.04 93.64 93.76 49,365
2017-10-10 94.08 94.08 93.51 93.54 29,291
2017-10-09 94.30 94.35 93.67 93.76 70,209

» More Dover Stock Price History

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