Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	135.82	137.43	135.08	137.03	652,021	+1.81(+1.34%)
May 25, 2023	136.37	137.57	134.41	135.22	678,326	-0.42(-0.31%)
May 24, 2023	138.84	138.84	135.40	135.64	1,021,850	-3.68(-2.64%)
May 23, 2023	139.33	140.78	137.87	139.32	672,593	-0.88(-0.63%)
May 22, 2023	139.36	140.53	137.87	140.20	484,421	+0.73(+0.52%)
May 19, 2023	141.86	142.18	139.31	139.47	683,488	-1.36(-0.97%)
May 18, 2023	139.59	141.18	139.24	140.83	808,965	+0.98(+0.70%)
May 17, 2023	138.53	140.75	138.19	139.85	656,977	+2.33(+1.69%)
May 16, 2023	138.54	138.63	137.19	137.52	880,251	-2.05(-1.47%)
May 15, 2023	139.00	140.01	138.02	139.57	839,787	+0.81(+0.58%)
May 12, 2023	140.29	140.63	137.67	138.76	839,737	-0.55(-0.39%)
May 11, 2023	139.68	140.46	137.54	139.31	863,894	-1.66(-1.18%)
May 10, 2023	143.39	144.58	139.15	140.97	579,433	-1.66(-1.16%)
May 09, 2023	143.49	145.03	141.49	142.63	683,555	-1.40(-0.97%)
May 08, 2023	145.38	145.38	143.24	144.03	517,330	-0.48(-0.33%)
May 05, 2023	144.04	145.15	143.37	144.51	608,684	+2.56(+1.80%)
May 04, 2023	144.57	144.57	141.15	141.95	660,045	-2.45(-1.70%)
May 03, 2023	145.40	147.10	143.97	144.40	764,433	-0.34(-0.23%)
May 02, 2023	145.23	147.15	142.95	144.74	738,341	-1.67(-1.14%)
May 01, 2023	146.06	147.38	145.80	146.41	622,416	+0.25(+0.17%)
Apr 28, 2023	144.81	146.19	144.49	146.16	1,130,595	+1.58(+1.09%)
Apr 27, 2023	141.58	144.94	140.96	144.58	998,754	+3.77(+2.68%)
Apr 26, 2023	147.07	147.16	140.10	140.81	1,793,897	-4.65(-3.20%)
Apr 25, 2023	147.92	148.97	145.45	145.46	907,240	-3.14(-2.11%)
Apr 24, 2023	147.59	148.96	147.58	148.60	682,999	+0.92(+0.62%)
Apr 21, 2023	147.85	148.08	146.25	147.68	406,466	+0.46(+0.31%)
Apr 20, 2023	146.18	148.13	146.18	147.22	544,745	-0.32(-0.22%)
Apr 19, 2023	147.51	148.19	146.38	147.54	464,946	-0.74(-0.50%)
Apr 18, 2023	149.02	150.00	147.57	148.28	487,727	+0.10(+0.07%)
Apr 17, 2023	147.55	148.44	146.61	148.18	492,286	+1.17(+0.80%)
Apr 14, 2023	147.46	149.09	146.05	147.01	481,309	-0.49(-0.33%)
Apr 13, 2023	147.07	147.58	144.25	147.50	969,856	+0.38(+0.26%)
Apr 12, 2023	147.97	148.22	146.06	147.12	1,094,023	+0.19(+0.13%)
Apr 11, 2023	145.18	149.09	145.18	146.93	1,403,055	+2.88(+2.00%)
Apr 10, 2023	141.57	144.12	141.00	144.05	1,338,426	+2.48(+1.75%)
Apr 06, 2023	142.29	143.19	141.29	141.57	945,533	-1.32(-0.92%)
Apr 05, 2023	143.85	144.35	141.97	142.89	674,215	-2.18(-1.50%)
Apr 04, 2023	150.58	150.58	144.18	145.07	662,180	-5.45(-3.62%)
Apr 03, 2023	152.04	152.84	148.80	150.52	850,654	-1.42(-0.93%)
Mar 31, 2023	149.04	152.06	148.93	151.94	1,229,429	+3.79(+2.56%)
Mar 30, 2023	147.99	149.09	147.58	148.15	856,615	+1.19(+0.81%)
Mar 29, 2023	146.04	147.39	144.88	146.96	919,846	+2.63(+1.82%)
Mar 28, 2023	142.85	144.38	142.72	144.33	681,991	+1.56(+1.09%)
Mar 27, 2023	143.41	143.41	141.32	142.77	678,152	+1.33(+0.94%)
Mar 24, 2023	139.06	141.62	137.80	141.44	693,307	+0.91(+0.65%)
Mar 23, 2023	140.47	143.27	139.43	140.53	709,349	-0.01(-0.01%)
Mar 22, 2023	142.05	144.30	140.50	140.54	654,031	-1.67(-1.17%)
Mar 21, 2023	142.30	143.10	141.24	142.21	901,100	+2.07(+1.48%)
Mar 20, 2023	137.50	140.20	136.83	140.14	1,690,024	+3.57(+2.61%)
Mar 17, 2023	140.00	140.54	135.84	136.57	1,575,102	-4.19(-2.98%)
Mar 16, 2023	139.02	141.60	137.39	140.76	1,068,307	+0.43(+0.31%)
Mar 15, 2023	142.91	143.17	137.37	140.33	1,494,200	-5.33(-3.66%)
Mar 14, 2023	146.13	149.29	143.31	145.66	922,015	+2.21(+1.54%)
Mar 13, 2023	143.83	145.65	141.64	143.45	1,021,507	-2.35(-1.61%)
Mar 10, 2023	150.50	150.50	145.24	145.80	1,048,758	-4.36(-2.90%)
Mar 09, 2023	153.38	154.84	149.51	150.16	965,172	-2.31(-1.52%)
Mar 08, 2023	153.05	154.45	151.57	152.47	1,518,283	-0.34(-0.22%)
Mar 07, 2023	154.53	155.09	152.09	152.81	926,464	-1.51(-0.98%)
Mar 06, 2023	155.89	156.96	154.30	154.32	777,256	-0.33(-0.21%)
Mar 03, 2023	152.10	154.98	151.57	154.65	755,474	+3.25(+2.15%)
Mar 02, 2023	149.58	152.32	148.88	151.40	846,331	+1.28(+0.85%)