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
2019-01-18 79.72 80.96 79.41 80.48 64,276
2019-01-17 77.91 79.42 77.91 78.89 76,773
2019-01-16 78.38 78.67 77.74 77.92 69,482
2019-01-15 78.17 78.43 77.67 78.01 35,419
2019-01-14 77.30 78.32 77.30 77.99 69,357
2019-01-11 77.19 78.07 77.09 77.86 120,414
2019-01-10 76.28 77.46 76.10 77.44 85,618
2019-01-09 76.02 76.85 76.00 76.22 73,220
2019-01-08 75.26 75.59 74.32 75.52 107,295
2019-01-07 72.65 74.42 72.42 73.91 135,055
2019-01-04 70.89 72.95 70.70 72.95 93,724
2019-01-03 71.05 71.05 69.20 69.80 53,638
2019-01-02 69.47 71.46 69.20 71.09 68,317
2018-12-31 70.29 71.10 70.20 70.78 123,305
2018-12-28 69.87 70.73 69.50 69.66 61,971
2018-12-27 67.72 69.71 67.35 69.57 85,223
2018-12-26 67.20 68.22 65.99 68.22 121,363
2018-12-24 68.82 68.82 66.56 66.56 53,139
2018-12-21 69.95 71.54 68.95 68.95 164,246
2018-12-20 71.26 71.52 69.44 69.85 176,724
2018-12-19 73.80 74.54 71.34 71.68 94,290
2018-12-18 74.61 75.35 73.35 73.85 106,449
2018-12-17 75.55 75.75 74.15 74.26 68,101
2018-12-14 77.76 78.09 76.12 76.28 75,070
2018-12-13 78.44 78.68 77.62 78.04 49,345
2018-12-12 78.55 79.86 78.32 78.32 127,212
2018-12-11 79.37 79.61 77.82 78.35 67,713
2018-12-10 79.33 79.33 76.97 78.14 73,209
2018-12-07 82.32 82.48 79.35 79.59 100,319
2018-12-06 82.22 82.22 79.16 81.68 208,105

» More Dover Stock Price History

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