The closing price for Dover (DOV) in March 2023 was $147.81, on March 31, 2023. It was up 1.7% for the month. The latest price is $176.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2023 | $144.99 | $147.93 | $144.88 | $147.81 | 1,229,400 |
March 30 2023 | $143.97 | $145.04 | $143.57 | $144.12 | 856,600 |
March 29 2023 | $142.07 | $143.38 | $140.94 | $142.96 | 919,800 |
March 28 2023 | $138.97 | $140.46 | $138.84 | $140.41 | 682,000 |
March 27 2023 | $139.51 | $139.51 | $137.48 | $138.89 | 678,200 |
March 24 2023 | $135.28 | $137.77 | $134.05 | $137.60 | 693,300 |
March 23 2023 | $136.65 | $139.38 | $135.64 | $136.71 | 709,300 |
March 22 2023 | $138.19 | $140.38 | $136.68 | $136.72 | 654,000 |
March 21 2023 | $138.43 | $139.21 | $137.40 | $138.34 | 901,100 |
March 20 2023 | $133.76 | $136.39 | $133.11 | $136.33 | 1,690,000 |
March 17 2023 | $136.19 | $136.72 | $132.15 | $132.86 | 1,575,100 |
March 16 2023 | $135.24 | $137.75 | $133.66 | $136.93 | 1,068,100 |
March 15 2023 | $139.03 | $139.28 | $133.64 | $136.52 | 1,494,200 |
March 14 2023 | $142.16 | $145.23 | $139.41 | $141.70 | 922,000 |
March 13 2023 | $139.92 | $141.69 | $137.79 | $139.55 | 1,021,500 |
March 10 2023 | $146.41 | $146.41 | $141.29 | $141.84 | 1,048,800 |
March 09 2023 | $149.21 | $150.64 | $145.45 | $146.08 | 965,200 |
March 08 2023 | $148.89 | $150.25 | $147.45 | $148.33 | 1,518,300 |
March 07 2023 | $150.33 | $150.87 | $147.96 | $148.66 | 926,500 |
March 06 2023 | $151.65 | $152.69 | $150.11 | $150.12 | 777,300 |
March 03 2023 | $147.97 | $150.77 | $147.45 | $150.45 | 755,500 |
March 02 2023 | $145.51 | $148.18 | $144.83 | $147.28 | 846,300 |
March 01 2023 | $145.28 | $146.56 | $145.21 | $146.04 | 742,900 |
Daily pricing data for Dover dates back to 3/17/1980, and may be incomplete.
