Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	91.25	92.54	90.49	92.20	1,269,777	+0.21(+0.23%)
May 28, 2020	92.92	92.98	90.91	92.00	1,549,436	+0.24(+0.26%)
May 27, 2020	91.64	92.33	90.13	91.76	828,766	+2.34(+2.62%)
May 26, 2020	87.57	90.42	87.07	89.42	1,027,223	+4.74(+5.59%)
May 22, 2020	85.88	85.88	84.08	84.68	918,118	-1.01(-1.18%)
May 21, 2020	85.49	86.57	85.41	85.69	571,183	-0.19(-0.22%)
May 20, 2020	86.02	87.26	85.66	85.88	526,125	+1.40(+1.65%)
May 19, 2020	85.01	86.20	83.77	84.49	766,582	-0.91(-1.06%)
May 18, 2020	83.89	86.18	83.26	85.39	1,322,844	+5.26(+6.57%)
May 15, 2020	80.01	80.90	79.34	80.13	1,006,845	-0.52(-0.64%)
May 14, 2020	77.32	80.93	75.34	80.65	904,140	+1.96(+2.49%)
May 13, 2020	81.55	81.67	77.99	78.68	825,544	-3.14(-3.84%)
May 12, 2020	86.02	86.53	81.80	81.83	738,560	-3.75(-4.39%)
May 11, 2020	85.64	86.22	84.56	85.58	774,460	-1.42(-1.64%)
May 08, 2020	87.62	88.20	86.15	87.00	623,527	+1.09(+1.27%)
May 07, 2020	86.54	87.29	85.49	85.91	641,765	+0.66(+0.77%)
May 06, 2020	86.67	86.93	85.10	85.25	551,153	-1.43(-1.65%)
May 05, 2020	86.77	88.30	86.44	86.68	1,083,773	+1.18(+1.38%)
May 04, 2020	84.91	85.95	84.10	85.50	951,861	-0.78(-0.91%)
May 01, 2020	86.82	87.33	85.23	86.29	931,792	-2.06(-2.33%)
Apr 30, 2020	89.22	89.22	87.13	88.34	1,761,913	-2.51(-2.76%)
Apr 29, 2020	92.15	92.33	90.47	90.85	911,015	+1.32(+1.47%)
Apr 28, 2020	89.62	90.41	88.54	89.53	867,143	+1.62(+1.85%)
Apr 27, 2020	86.22	88.38	86.13	87.91	945,674	+2.09(+2.44%)
Apr 24, 2020	83.82	86.29	82.30	85.82	1,144,864	+2.79(+3.36%)
Apr 23, 2020	82.28	84.20	81.79	83.02	885,390	+1.59(+1.96%)
Apr 22, 2020	81.89	83.00	80.57	81.43	1,479,827	+1.71(+2.14%)
Apr 21, 2020	81.69	84.35	78.98	79.72	1,863,262	-1.38(-1.70%)
Apr 20, 2020	79.85	82.38	79.14	81.10	1,189,007	-2.38(-2.85%)
Apr 17, 2020	81.40	84.02	81.40	83.48	940,697	+4.09(+5.16%)
Apr 16, 2020	78.96	79.76	77.22	79.38	1,017,934	-0.23(-0.28%)
Apr 15, 2020	80.23	80.88	76.89	79.61	980,299	-3.13(-3.79%)
Apr 14, 2020	83.42	83.99	81.56	82.74	1,383,585	+1.26(+1.55%)
Apr 13, 2020	85.18	85.37	80.02	81.48	1,126,537	-2.87(-3.40%)
Apr 09, 2020	85.32	87.83	83.47	84.34	1,415,710	-0.18(-0.21%)
Apr 08, 2020	81.49	84.95	80.46	84.52	915,173	+3.86(+4.78%)
Apr 07, 2020	83.92	84.84	80.25	80.67	1,577,898	+0.74(+0.92%)
Apr 06, 2020	77.12	80.84	76.81	79.93	1,432,634	+6.95(+9.53%)
Apr 03, 2020	75.42	76.63	72.48	72.98	1,279,174	-3.06(-4.02%)
Apr 02, 2020	75.17	77.58	73.59	76.03	1,492,321	+0.58(+0.78%)
Apr 01, 2020	75.06	75.96	72.71	75.45	1,292,114	-3.74(-4.72%)
Mar 31, 2020	79.70	83.09	78.34	79.18	2,181,200	-1.60(-1.99%)
Mar 30, 2020	76.65	81.24	76.42	80.79	1,315,280	+3.48(+4.50%)
Mar 27, 2020	79.86	79.86	74.13	77.31	1,190,659	-2.51(-3.14%)
Mar 26, 2020	77.69	79.82	73.84	79.82	1,512,865	+3.79(+4.99%)
Mar 25, 2020	71.16	80.02	70.61	76.02	2,737,707	+5.52(+7.83%)
Mar 24, 2020	65.61	70.59	64.93	70.51	1,960,568	+8.84(+14.33%)
Mar 23, 2020	62.02	63.69	59.38	61.67	1,896,363	-0.72(-1.15%)
Mar 20, 2020	67.72	70.97	62.17	62.38	2,474,180	-4.41(-6.60%)
Mar 19, 2020	65.10	69.42	62.51	66.79	1,409,561	+0.89(+1.35%)
Mar 18, 2020	71.28	72.71	63.55	65.90	1,812,687	-10.63(-13.89%)
Mar 17, 2020	73.37	77.69	69.70	76.53	1,978,613	+4.89(+6.82%)
Mar 16, 2020	75.47	76.23	68.06	71.65	2,560,615	-13.96(-16.31%)
Mar 13, 2020	85.11	85.84	80.01	85.61	1,524,896	+4.88(+6.04%)
Mar 12, 2020	83.83	86.11	79.60	80.73	2,390,680	-9.41(-10.43%)
Mar 11, 2020	91.79	93.61	89.39	90.14	1,581,373	-4.70(-4.95%)
Mar 10, 2020	91.39	94.86	88.83	94.83	1,236,319	+6.40(+7.23%)
Mar 09, 2020	88.59	89.91	87.03	88.44	2,220,697	-7.30(-7.63%)
Mar 06, 2020	96.45	98.80	93.78	95.74	1,914,468	-4.05(-4.06%)
Mar 05, 2020	101.00	103.16	99.18	99.79	1,120,124	-4.64(-4.44%)
Mar 04, 2020	101.44	104.71	100.41	104.43	992,978	+4.70(+4.71%)
Mar 03, 2020	101.34	104.62	98.61	99.73	1,305,138	-1.58(-1.56%)