The closing price for Dover (DOV) in 2023 was $151.26, on December 29, 2023. It was up 14.8% for the year. The latest price is $176.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $151.01 | $151.83 | $150.47 | $151.26 | 623,900 |
December 28 2023 | $151.78 | $152.08 | $150.96 | $151.60 | 529,500 |
December 27 2023 | $152.29 | $152.39 | $151.13 | $151.60 | 441,200 |
December 26 2023 | $150.62 | $152.35 | $150.53 | $152.07 | 452,600 |
December 22 2023 | $150.46 | $151.25 | $149.55 | $150.40 | 443,500 |
December 21 2023 | $149.63 | $150.18 | $148.65 | $149.95 | 442,100 |
December 20 2023 | $150.46 | $151.83 | $148.30 | $148.47 | 722,000 |
December 19 2023 | $149.94 | $151.17 | $149.43 | $150.76 | 761,700 |
December 18 2023 | $150.22 | $150.23 | $148.35 | $149.28 | 632,300 |
December 15 2023 | $151.41 | $152.47 | $148.98 | $149.67 | 1,374,300 |
December 14 2023 | $146.41 | $153.26 | $146.11 | $152.71 | 1,380,300 |
December 13 2023 | $142.97 | $145.42 | $141.61 | $144.86 | 740,300 |
December 12 2023 | $143.38 | $143.54 | $142.72 | $143.08 | 438,400 |
December 11 2023 | $141.18 | $143.36 | $141.15 | $142.90 | 535,000 |
December 08 2023 | $141.40 | $142.71 | $140.93 | $141.24 | 991,000 |
December 07 2023 | $141.22 | $141.39 | $140.08 | $141.31 | 782,100 |
December 06 2023 | $139.73 | $142.31 | $139.73 | $140.83 | 565,200 |
December 05 2023 | $140.68 | $140.89 | $138.84 | $139.01 | 680,500 |
December 04 2023 | $139.66 | $141.19 | $139.33 | $141.05 | 726,500 |
December 01 2023 | $139.23 | $140.97 | $138.81 | $140.83 | 863,600 |
November 30 2023 | $139.15 | $139.88 | $137.61 | $138.82 | 1,080,100 |
November 29 2023 | $138.62 | $139.78 | $138.11 | $138.43 | 749,700 |
November 28 2023 | $136.07 | $137.98 | $134.95 | $137.26 | 1,071,400 |
November 27 2023 | $136.02 | $136.97 | $135.18 | $136.23 | 515,800 |
November 24 2023 | $135.61 | $136.89 | $135.46 | $136.87 | 264,900 |
Daily pricing data for Dover dates back to 3/17/1980, and may be incomplete.
