Dover Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	182.13	182.13	182.13	182.13	173.04	100
2021-12-30	182.92	182.92	182.92	182.92	173.79	89
2021-12-29	181.34	181.34	181.34	181.34	172.29	1
2021-12-20	169.77	169.97	166.36	166.36	158.05	19
2021-12-14	170.92	170.97	170.92	170.97	162.43	1
2021-12-03	165.55	165.55	165.55	165.55	157.28	6
2021-11-30	170.45	170.45	167.10	167.10	158.76	2
2021-11-29	172.70	172.76	172.70	172.76	164.13	12
2021-11-26	171.14	171.14	171.14	171.14	162.12	68
2021-11-23	176.01	176.01	176.01	176.01	166.73	255
2021-11-19	177.31	177.31	177.31	177.31	167.96	33
2021-11-18	176.28	176.28	176.28	176.28	166.99	9
2021-11-17	176.63	176.63	176.63	176.63	167.32	12,607
2021-11-16	176.06	176.06	176.06	176.06	166.78	20
2021-11-15	172.86	172.86	172.86	172.86	163.75	1
2021-11-12	170.83	170.83	170.83	170.83	161.83	53
2021-11-10	175.95	176.30	175.95	176.30	167.01	158
2021-11-05	171.72	171.72	171.72	171.72	162.67	59
2021-11-04	173.25	173.25	173.25	173.25	164.11	9
2021-11-01	169.18	169.67	169.18	169.67	160.73	826
2021-10-28	168.16	168.16	168.16	168.16	159.30	3
2021-10-26	168.39	168.39	167.73	167.73	158.89	13

← NewerPage 18 of 18 · 1,042 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.