Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	83.01	84.28	82.92	83.15	1,355,898	-0.86(-1.02%)
May 30, 2019	83.74	84.54	83.58	84.00	588,117	+0.42(+0.50%)
May 29, 2019	82.67	83.67	82.09	83.58	1,320,911	+0.34(+0.41%)
May 28, 2019	84.28	84.28	83.16	83.24	869,224	-0.84(-1.00%)
May 24, 2019	84.95	84.95	83.73	84.08	612,110	-0.16(-0.19%)
May 23, 2019	85.01	85.07	83.66	84.24	888,502	-1.82(-2.12%)
May 22, 2019	87.62	87.62	85.84	86.06	1,191,698	-1.99(-2.26%)
May 21, 2019	87.70	88.32	87.50	88.05	793,051	+0.78(+0.89%)
May 20, 2019	87.00	87.55	86.52	87.27	724,394	-0.09(-0.11%)
May 17, 2019	88.10	88.90	87.34	87.37	781,299	-1.83(-2.05%)
May 16, 2019	89.45	89.58	88.97	89.20	724,830	+0.19(+0.22%)
May 15, 2019	88.10	89.52	87.55	89.00	1,113,958	+0.12(+0.14%)
May 14, 2019	87.50	89.05	87.50	88.88	1,150,633	+1.49(+1.70%)
May 13, 2019	88.13	88.29	86.68	87.39	1,182,993	-2.16(-2.41%)
May 10, 2019	88.57	90.00	87.55	89.55	1,169,409	+0.53(+0.59%)
May 09, 2019	88.73	89.24	87.73	89.02	815,023	-0.56(-0.62%)
May 08, 2019	89.84	90.75	89.20	89.58	1,304,142	-0.37(-0.41%)
May 07, 2019	89.56	90.16	88.70	89.95	1,468,536	-0.63(-0.69%)
May 06, 2019	90.31	90.83	89.69	90.58	1,101,478	-1.34(-1.46%)
May 03, 2019	91.20	92.00	90.96	91.92	1,053,192	+1.38(+1.52%)
May 02, 2019	89.81	90.67	89.22	90.54	988,783	+0.51(+0.57%)
May 01, 2019	90.79	91.16	89.72	90.03	878,622	-0.66(-0.72%)
Apr 30, 2019	90.56	91.09	89.77	90.69	2,477,670	+0.27(+0.30%)
Apr 29, 2019	90.54	91.09	89.95	90.42	1,005,420	+0.67(+0.74%)
Apr 26, 2019	89.11	89.92	89.05	89.75	816,759	+0.75(+0.84%)
Apr 25, 2019	89.36	89.77	88.37	89.00	1,478,770	-0.96(-1.07%)
Apr 24, 2019	90.44	90.46	89.87	89.97	900,044	-0.31(-0.34%)
Apr 23, 2019	89.56	90.48	88.97	90.27	1,695,999	+1.15(+1.29%)
Apr 22, 2019	89.11	89.79	88.60	89.12	1,158,032	-1.32(-1.46%)
Apr 18, 2019	90.09	91.39	87.63	90.45	1,745,843	+0.91(+1.01%)
Apr 17, 2019	90.58	90.67	89.35	89.54	1,021,568	-0.64(-0.71%)
Apr 16, 2019	89.70	90.24	89.34	90.18	842,666	+0.65(+0.72%)
Apr 15, 2019	89.55	89.72	89.07	89.53	764,271	-0.31(-0.35%)
Apr 12, 2019	89.24	89.84	88.86	89.84	769,083	+1.22(+1.38%)
Apr 11, 2019	87.95	88.82	87.80	88.62	1,020,779	+0.58(+0.66%)
Apr 10, 2019	87.72	88.06	87.27	88.04	903,028	+0.28(+0.32%)
Apr 09, 2019	89.17	89.17	87.57	87.76	865,370	-1.67(-1.86%)
Apr 08, 2019	88.84	89.47	88.52	89.43	752,226	+0.13(+0.15%)
Apr 05, 2019	89.75	90.33	88.98	89.30	1,085,841	-0.31(-0.35%)
Apr 04, 2019	88.94	89.71	88.80	89.61	568,113	+0.80(+0.91%)
Apr 03, 2019	89.11	89.49	88.64	88.81	940,453	+0.13(+0.15%)
Apr 02, 2019	88.85	89.07	88.21	88.68	692,817	-0.08(-0.09%)
Apr 01, 2019	87.81	88.78	87.47	88.76	1,012,808	+2.00(+2.30%)
Mar 29, 2019	87.05	87.48	86.36	86.76	960,111	+0.27(+0.31%)
Mar 28, 2019	85.60	86.52	85.43	86.50	803,066	+1.17(+1.37%)
Mar 27, 2019	85.29	85.50	84.39	85.33	1,140,342	+0.15(+0.17%)
Mar 26, 2019	85.07	85.65	84.64	85.18	1,073,405	+0.88(+1.04%)
Mar 25, 2019	83.69	84.53	83.59	84.30	994,794	+0.78(+0.93%)
Mar 22, 2019	85.19	85.23	83.50	83.53	744,543	-2.00(-2.34%)
Mar 21, 2019	84.43	85.81	84.37	85.53	609,651	+1.04(+1.23%)
Mar 20, 2019	85.33	85.57	84.30	84.49	1,089,290	-1.03(-1.20%)
Mar 19, 2019	86.07	86.60	85.03	85.52	1,187,666	-0.07(-0.09%)
Mar 18, 2019	84.10	85.66	83.83	85.59	903,102	+1.70(+2.03%)
Mar 15, 2019	83.92	84.38	83.51	83.89	1,309,409	-0.03(-0.03%)
Mar 14, 2019	84.54	84.54	83.68	83.92	1,301,324	-0.63(-0.74%)
Mar 13, 2019	83.48	84.76	83.31	84.54	1,024,685	+0.89(+1.06%)
Mar 12, 2019	83.89	83.92	83.35	83.66	1,161,237	-0.09(-0.11%)
Mar 11, 2019	82.53	83.75	82.41	83.75	757,502	+1.17(+1.42%)
Mar 08, 2019	82.79	82.94	82.06	82.57	1,386,923	-0.84(-1.01%)
Mar 07, 2019	84.22	84.22	82.88	83.42	1,099,956	-0.72(-0.86%)
Mar 06, 2019	84.03	84.30	83.78	84.14	913,813	+0.22(+0.26%)
Mar 05, 2019	84.33	84.67	83.87	83.92	718,528	-0.44(-0.53%)
Mar 04, 2019	84.57	84.89	83.61	84.36	1,007,320	+0.20(+0.24%)