The closing price for Dover (DOV) in August 2023 was $145.31, on August 31, 2023. It was up 2.8% for the month. The latest price is $176.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2023 | $145.47 | $146.70 | $145.24 | $145.31 | 905,300 |
August 30 2023 | $143.54 | $145.54 | $143.14 | $145.25 | 1,324,000 |
August 29 2023 | $140.40 | $143.46 | $140.34 | $143.13 | 617,400 |
August 28 2023 | $139.77 | $141.29 | $139.67 | $140.59 | 558,900 |
August 25 2023 | $139.19 | $140.52 | $138.11 | $139.31 | 667,500 |
August 24 2023 | $138.09 | $139.98 | $137.89 | $138.02 | 396,000 |
August 23 2023 | $136.65 | $138.88 | $136.14 | $138.70 | 422,800 |
August 22 2023 | $137.28 | $138.12 | $136.30 | $136.59 | 528,800 |
August 21 2023 | $137.08 | $137.71 | $135.43 | $136.60 | 499,000 |
August 18 2023 | $135.68 | $137.66 | $135.68 | $137.25 | 703,700 |
August 17 2023 | $136.02 | $137.75 | $135.89 | $136.42 | 963,100 |
August 16 2023 | $136.30 | $137.38 | $135.61 | $135.73 | 635,700 |
August 15 2023 | $138.10 | $139.57 | $136.11 | $136.56 | 653,700 |
August 14 2023 | $139.07 | $139.51 | $138.22 | $139.12 | 587,900 |
August 11 2023 | $138.62 | $139.72 | $138.55 | $139.60 | 586,700 |
August 10 2023 | $140.26 | $141.18 | $138.09 | $139.01 | 639,200 |
August 09 2023 | $140.58 | $141.30 | $139.69 | $140.19 | 597,600 |
August 08 2023 | $138.69 | $140.86 | $137.53 | $140.59 | 761,500 |
August 07 2023 | $139.60 | $140.49 | $138.95 | $140.00 | 660,700 |
August 04 2023 | $140.27 | $140.75 | $138.27 | $138.91 | 635,000 |
August 03 2023 | $138.86 | $139.92 | $137.76 | $139.34 | 830,400 |
August 02 2023 | $140.56 | $141.44 | $139.29 | $139.60 | 1,014,900 |
August 01 2023 | $141.40 | $143.18 | $140.53 | $142.05 | 1,032,300 |
Daily pricing data for Dover dates back to 3/17/1980, and may be incomplete.
