The closing price for Dover (DOV) in March 2023 was $147.37, on March 31, 2023. It was up 1.7% for the month. The latest price is $166.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $144.55 | $147.48 | $144.45 | $147.37 | 1,229,400 |
March 30 2023 | $143.53 | $144.60 | $143.14 | $143.69 | 856,600 |
March 29 2023 | $141.64 | $142.95 | $140.52 | $142.54 | 919,800 |
March 28 2023 | $138.55 | $140.04 | $138.42 | $139.98 | 682,000 |
March 27 2023 | $139.09 | $139.09 | $137.07 | $138.47 | 678,200 |
March 24 2023 | $134.87 | $137.36 | $133.65 | $137.18 | 693,300 |
March 23 2023 | $136.24 | $138.96 | $135.23 | $136.30 | 709,300 |
March 22 2023 | $137.77 | $139.96 | $136.27 | $136.31 | 654,000 |
March 21 2023 | $138.02 | $138.79 | $136.99 | $137.93 | 901,100 |
March 20 2023 | $133.36 | $135.98 | $132.71 | $135.92 | 1,690,000 |
March 17 2023 | $135.78 | $136.31 | $131.75 | $132.46 | 1,575,100 |
March 16 2023 | $134.83 | $137.34 | $133.25 | $136.52 | 1,068,100 |
March 15 2023 | $138.61 | $138.86 | $133.23 | $136.10 | 1,494,200 |
March 14 2023 | $141.73 | $144.80 | $139.00 | $141.27 | 922,000 |
March 13 2023 | $139.50 | $141.26 | $137.38 | $139.13 | 1,021,500 |
March 10 2023 | $145.97 | $145.97 | $140.87 | $141.41 | 1,048,800 |
March 09 2023 | $148.76 | $150.19 | $145.01 | $145.64 | 965,200 |
March 08 2023 | $148.44 | $149.80 | $147.01 | $147.88 | 1,518,300 |
March 07 2023 | $149.88 | $150.42 | $147.51 | $148.21 | 926,500 |
March 06 2023 | $151.20 | $152.23 | $149.65 | $149.67 | 777,300 |
March 03 2023 | $147.52 | $150.31 | $147.01 | $149.99 | 755,500 |
March 02 2023 | $145.08 | $147.73 | $144.40 | $146.84 | 846,300 |
March 01 2023 | $144.84 | $146.12 | $144.78 | $145.60 | 742,900 |
Daily pricing data for Dover dates back to 3/17/1980, and may be incomplete.
