Dover Corporation Common Stockのデータ

Dover Corporation Common Stockの基本情報

名前 Dover Corporation Common Stock
ティッカー DOV
国 United States
上場年 nan
セクター Technology

Dover Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 123.74 121.63 123.45 121.65 624000.0 121.65
2021-02-12 122.87 121.38 121.94 122.73 289200.0 122.73
2021-02-11 123.31 119.96 123.16 122.1 567200.0 122.1
2021-02-10 123.12 120.35 120.88 122.78 684000.0 122.78
2021-02-09 120.96 119.57 120.89 120.35 360600.0 120.35
2021-02-08 122.47 120.21 121.61 120.89 724500.0 120.89
2021-02-05 122.39 120.57 120.74 121.06 557100.0 121.06
2021-02-04 121.47 119.28 121.03 119.83 622400.0 119.83
2021-02-03 121.17 118.27 118.76 120.83 739600.0 120.83
2021-02-02 120.86 117.88 118.65 119.34 640200.0 119.34
2021-02-01 117.81 115.88 117.48 117.58 898400.0 117.58
2021-01-29 118.48 116.07 117.38 116.49 880700.0 116.49
2021-01-28 122.45 117.44 120.08 118.0 2015200.0 118.0
2021-01-27 123.2 118.61 122.58 118.94 1397000.0 118.94
2021-01-26 126.5 123.45 126.43 124.25 744500.0 124.25
2021-01-25 126.89 123.98 124.94 125.07 863500.0 125.07
2021-01-22 125.84 123.43 124.29 125.32 615200.0 125.32
2021-01-21 126.11 124.45 125.91 124.98 526600.0 124.98
2021-01-20 126.4 124.86 125.93 126.01 747800.0 126.01
2021-01-19 127.44 125.33 126.37 125.51 818000.0 125.51
2021-01-15 126.05 123.51 126.01 125.38 598800.0 125.38
2021-01-14 128.36 126.41 127.72 126.94 791600.0 126.94
2021-01-13 129.56 127.12 129.19 127.12 1156200.0 127.12
2021-01-12 129.93 128.23 128.88 129.6 862400.0 129.6
2021-01-11 129.62 128.11 128.11 128.78 351700.0 128.78
2021-01-08 130.41 127.55 129.52 129.45 549500.0 129.45
2021-01-07 129.72 126.15 128.03 129.45 622500.0 129.45
2021-01-06 128.8 125.15 125.83 127.56 760000.0 127.56
2021-01-05 125.21 123.12 123.59 124.06 572300.0 124.06
2021-01-04 126.75 122.65 126.22 123.34 745600.0 123.34
2020-12-31 126.44 123.72 124.4 126.25 549000.0 126.25
2020-12-30 125.28 123.55 123.55 124.43 458100.0 124.43
2020-12-29 125.62 122.45 124.67 123.51 626800.0 123.51
2020-12-28 126.2 124.21 125.87 124.28 485200.0 124.28
2020-12-24 124.07 122.69 123.72 124.02 178300.0 124.02
2020-12-23 125.36 123.63 124.26 123.64 1218800.0 123.64
2020-12-22 124.71 123.09 123.98 123.44 654000.0 123.44
2020-12-21 124.63 121.04 121.1 123.87 609400.0 123.87
2020-12-18 125.69 122.5 123.74 123.86 1690400.0 123.86
2020-12-17 123.93 120.5 121.53 123.76 918500.0 123.76
2020-12-16 122.51 120.73 122.38 120.87 503200.0 120.87
2020-12-15 122.3 120.04 121.31 121.84 536300.0 121.84
2020-12-14 122.9 119.99 122.7 120.13 525600.0 120.13
2020-12-11 121.92 120.42 120.52 121.37 663800.0 121.37
2020-12-10 123.1 120.12 123.06 121.37 658500.0 121.37
2020-12-09 123.54 121.61 122.23 123.24 604400.0 123.24
2020-12-08 122.83 121.1 121.36 121.93 875800.0 121.93
2020-12-07 123.3 121.52 123.27 122.24 1062600.0 122.24
2020-12-04 123.65 121.73 121.92 123.54 1520400.0 123.54
2020-12-03 123.38 120.93 122.58 121.14 691500.0 121.14
2020-12-02 123.4 121.56 122.16 122.29 981000.0 122.29
2020-12-01 124.9 122.53 123.61 122.64 741800.0 122.64
2020-11-30 123.3 121.03 122.87 122.03 1025100.0 122.03
2020-11-27 124.6 123.48 124.03 123.88 256600.0 123.88
2020-11-25 126.03 123.2 125.57 124.12 1412900.0 123.62
2020-11-24 127.04 124.12 124.27 126.34 797300.0 125.84
2020-11-23 124.68 122.75 122.75 123.43 790800.0 122.94
2020-11-20 125.18 122.91 124.69 123.48 537300.0 122.99
2020-11-19 125.0 123.01 123.74 124.68 473300.0 124.18
2020-11-18 126.86 124.36 125.97 124.36 750100.0 123.86
2020-11-17 125.87 122.82 124.95 125.41 600400.0 124.91
2020-11-16 125.89 122.31 124.56 125.8 944000.0 125.3
2020-11-13 122.92 119.98 120.98 122.28 639600.0 121.79
2020-11-12 121.09 118.98 120.4 120.0 581600.0 119.52
2020-11-11 121.29 118.14 120.56 120.87 804800.0 120.39
2020-11-10 122.6 119.58 120.31 119.81 1689000.0 119.33
2020-11-09 127.39 119.6 121.39 119.72 1014100.0 119.24
2020-11-06 118.2 113.86 117.96 116.42 858300.0 115.96
2020-11-05 119.03 115.68 115.68 117.37 539600.0 116.9
2020-11-04 117.26 113.09 116.24 114.07 685700.0 113.62
2020-11-03 118.16 116.06 116.58 117.16 624600.0 116.69
2020-11-02 115.13 112.41 112.61 114.87 654800.0 114.41
2020-10-30 111.17 109.45 109.83 110.71 991300.0 110.27
2020-10-29 111.08 108.0 108.42 110.09 794800.0 109.65
2020-10-28 110.79 108.5 109.23 109.29 1303200.0 108.85
2020-10-27 114.23 111.5 113.98 111.55 671400.0 111.11
2020-10-26 114.96 112.34 114.89 113.82 584900.0 113.37
2020-10-23 116.53 115.2 116.21 116.27 532500.0 115.81
2020-10-22 115.78 114.06 114.41 115.24 528400.0 114.78
2020-10-21 115.38 113.67 113.95 113.73 687900.0 113.28
2020-10-20 116.68 112.62 113.08 114.24 1043300.0 113.78
2020-10-19 115.99 112.45 114.55 112.77 686100.0 112.32
2020-10-16 115.42 113.91 114.41 114.07 650300.0 113.62
2020-10-15 114.21 111.82 112.06 113.9 404800.0 113.45
2020-10-14 114.67 112.95 112.95 113.62 564800.0 113.17
2020-10-13 114.53 111.93 113.75 112.43 475400.0 111.98
2020-10-12 114.5 113.14 113.89 113.97 610000.0 113.52
2020-10-09 114.29 112.31 113.81 113.08 500200.0 112.63
2020-10-08 112.97 111.02 112.37 112.93 444600.0 112.48
2020-10-07 113.05 110.88 111.47 111.7 522400.0 111.25
2020-10-06 112.67 109.9 111.53 110.09 437500.0 109.65
2020-10-05 112.59 110.7 111.29 111.33 522300.0 110.89
2020-10-02 111.12 105.4 105.51 110.05 812100.0 109.61
2020-10-01 109.61 106.3 109.0 107.14 623100.0 106.71
2020-09-30 110.31 107.26 108.86 108.34 894700.0 107.91
2020-09-29 109.1 107.61 108.84 108.24 504200.0 107.81
2020-09-28 110.76 108.64 110.42 108.78 762800.0 108.35
2020-09-25 109.11 106.06 106.35 108.5 630700.0 108.07
2020-09-24 108.9 105.79 106.95 107.14 665100.0 106.71
2020-09-23 109.23 106.65 107.67 106.95 1803500.0 106.52
2020-09-22 107.76 106.19 107.13 107.56 1008800.0 107.13
2020-09-21 110.75 105.94 110.57 107.45 744900.0 107.02
2020-09-18 116.14 112.1 115.36 112.6 1069500.0 112.15
2020-09-17 115.84 112.91 113.94 115.38 694200.0 114.92
2020-09-16 116.37 113.68 114.76 115.34 558500.0 114.88
2020-09-15 114.83 113.22 114.0 113.98 668100.0 113.53
2020-09-14 114.54 112.91 113.8 113.69 716400.0 113.24
2020-09-11 113.38 111.07 111.11 112.8 562000.0 112.35
2020-09-10 112.51 110.81 111.52 110.88 1026300.0 110.44
2020-09-09 112.57 108.86 109.18 111.51 797100.0 111.07
2020-09-08 110.01 107.55 108.79 108.14 740500.0 107.71
2020-09-04 111.29 108.59 111.24 109.62 603400.0 109.18
2020-09-03 113.81 108.57 113.09 109.75 575500.0 109.31
2020-09-02 113.95 110.84 111.65 113.4 651600.0 112.95
2020-09-01 111.54 108.86 109.33 111.42 493100.0 110.98
2020-08-31 111.17 109.41 111.0 109.84 699500.0 109.4
2020-08-28 111.67 110.23 111.16 111.38 398500.0 110.94
2020-08-27 112.45 111.04 112.17 111.52 454600.0 110.58
2020-08-26 111.96 110.21 110.86 111.48 468900.0 110.54
2020-08-25 111.89 110.43 111.49 111.23 537500.0 110.29
2020-08-24 111.05 109.88 110.33 111.03 617200.0 110.1
2020-08-21 110.83 108.83 110.09 109.94 644900.0 109.02
2020-08-20 110.2 108.98 109.37 109.99 652900.0 109.07
2020-08-19 112.0 110.34 111.55 110.72 368900.0 109.79
2020-08-18 112.18 110.9 111.92 111.05 529800.0 110.12
2020-08-17 112.43 110.86 111.7 111.89 686700.0 110.95
2020-08-14 112.61 110.83 111.44 111.52 722700.0 110.58
2020-08-13 112.54 111.18 111.81 112.1 556800.0 111.16
2020-08-12 113.22 111.86 112.95 112.57 652700.0 111.62
2020-08-11 113.32 111.0 111.0 112.36 984200.0 111.42
2020-08-10 110.94 108.36 108.36 110.5 1042500.0 109.57
2020-08-07 108.1 105.38 105.38 108.03 883400.0 107.12
2020-08-06 105.29 104.05 104.56 105.24 459800.0 104.36
2020-08-05 105.47 103.97 104.14 104.75 651100.0 103.87
2020-08-04 103.65 102.48 102.63 103.33 765700.0 102.46
2020-08-03 104.39 102.71 103.34 103.14 755300.0 102.27
2020-07-31 104.06 101.54 103.73 102.93 1658300.0 102.06
2020-07-30 105.5 103.72 105.48 104.54 521900.0 103.66
2020-07-29 107.14 105.19 105.38 106.88 634800.0 105.98
2020-07-28 106.1 104.59 105.65 104.77 662900.0 103.89
2020-07-27 106.43 104.82 105.2 106.25 642200.0 105.36
2020-07-24 106.18 105.06 105.82 105.51 1064500.0 104.62
2020-07-23 106.84 104.52 105.4 105.75 712500.0 104.86
2020-07-22 107.99 104.04 104.55 105.19 1480500.0 104.31
2020-07-21 104.47 102.72 103.47 103.49 1012400.0 102.62
2020-07-20 103.97 101.91 102.79 102.54 650200.0 101.68
2020-07-17 104.57 102.99 103.92 103.58 816600.0 102.71
2020-07-16 103.47 101.29 101.72 102.37 673800.0 101.51
2020-07-15 102.5 99.06 100.45 102.18 999600.0 101.32
2020-07-14 98.73 95.88 96.52 98.64 1140800.0 97.81
2020-07-13 98.32 95.71 96.46 96.51 748400.0 95.7
2020-07-10 95.67 94.36 95.14 95.15 491700.0 94.35
2020-07-09 97.03 94.2 97.03 94.86 538100.0 94.06
2020-07-08 97.43 95.85 96.97 96.91 645800.0 96.1
2020-07-07 98.15 96.6 97.67 96.83 782800.0 96.02
2020-07-06 99.76 97.81 99.23 98.53 525300.0 97.7
2020-07-02 99.08 96.83 96.98 97.42 852600.0 96.6
2020-07-01 97.11 94.77 96.87 95.6 628800.0 94.8
2020-06-30 97.29 93.89 94.06 96.56 809300.0 95.75
2020-06-29 95.09 93.02 93.53 94.57 601800.0 93.77
2020-06-26 92.88 91.56 91.8 92.64 2090700.0 91.86
2020-06-25 92.43 90.03 91.43 92.29 828100.0 91.51
2020-06-24 93.77 90.84 93.74 91.89 983500.0 91.12
2020-06-23 96.8 94.52 96.73 94.8 781500.0 94.0
2020-06-22 95.84 93.27 94.75 95.2 913200.0 94.4
2020-06-19 99.16 94.87 99.15 94.9 1813400.0 94.1
2020-06-18 98.52 96.13 96.72 97.35 762100.0 96.53
2020-06-17 99.18 97.41 98.96 97.74 889900.0 96.92
2020-06-16 101.79 96.04 101.78 98.43 987700.0 97.6
2020-06-15 97.89 93.02 93.33 97.36 1059900.0 96.54
2020-06-12 100.1 94.0 100.1 96.61 1077100.0 95.8
2020-06-11 99.86 96.09 99.42 96.2 784700.0 95.39
2020-06-10 106.51 102.87 106.4 102.88 703700.0 102.01
2020-06-09 107.84 105.52 106.95 106.67 747400.0 105.77
2020-06-08 109.46 107.55 107.69 108.97 825000.0 108.05
2020-06-05 109.53 106.52 107.82 107.6 819900.0 106.7
2020-06-04 104.04 101.43 101.69 103.52 889000.0 102.65
2020-06-03 104.31 101.41 102.88 103.47 968000.0 102.6
2020-06-02 99.71 97.92 98.69 99.25 850700.0 98.42
2020-06-01 98.56 96.88 97.44 97.75 738800.0 96.93
2020-05-29 97.6 95.44 96.24 97.25 1203900.0 96.43
2020-05-28 98.07 95.89 98.0 97.03 1468900.0 96.21
2020-05-27 97.88 95.54 97.14 97.27 781800.0 95.97
2020-05-26 95.85 92.3 92.83 94.79 969000.0 93.52
2020-05-22 91.04 89.13 91.04 89.77 866200.0 88.57
2020-05-21 91.77 90.54 90.62 90.84 538800.0 89.62
2020-05-20 92.5 90.8 91.19 91.04 496300.0 89.82
2020-05-19 91.38 88.8 90.12 89.56 723100.0 88.36
2020-05-18 91.36 88.26 88.93 90.52 1247900.0 89.31
2020-05-15 85.76 84.1 84.82 84.94 949800.0 83.8
2020-05-14 85.79 79.87 81.96 85.49 852900.0 84.34
2020-05-13 86.58 82.67 86.45 83.41 778700.0 82.29
2020-05-12 91.73 86.71 91.19 86.74 696700.0 85.58
2020-05-11 91.4 89.64 90.78 90.72 730600.0 89.5
2020-05-08 93.5 91.32 92.88 92.23 588200.0 90.99
2020-05-07 92.53 90.62 91.74 91.07 605400.0 89.85
2020-05-06 92.15 90.22 91.88 90.37 519900.0 89.16
2020-05-05 93.6 91.63 91.98 91.89 1022400.0 90.66
2020-05-04 91.11 89.15 90.01 90.64 897900.0 89.43
2020-05-01 92.57 90.35 92.03 91.47 879000.0 90.24
2020-04-30 94.58 92.36 94.58 93.65 1662100.0 92.39
2020-04-29 97.87 95.9 97.68 96.31 859400.0 95.02
2020-04-28 95.84 93.86 95.0 94.91 818000.0 93.64
2020-04-27 93.69 91.3 91.4 93.19 892100.0 91.94
2020-04-24 91.47 87.24 88.85 90.97 1080000.0 89.75
2020-04-23 89.26 86.7 87.22 88.01 835200.0 86.83
2020-04-22 87.98 85.41 86.81 86.32 1396000.0 85.16
2020-04-21 89.42 83.73 86.6 84.51 1757600.0 83.38
2020-04-20 87.33 83.9 84.65 85.97 1121600.0 84.82
2020-04-17 89.07 86.29 86.29 88.49 887400.0 87.3
2020-04-16 84.55 81.86 83.7 84.15 960300.0 83.02
2020-04-15 85.74 81.51 85.05 84.39 924700.0 83.26
2020-04-14 89.03 86.46 88.43 87.71 1305200.0 86.53
2020-04-13 90.5 84.83 90.3 86.37 1062300.0 85.21
2020-04-09 93.1 88.48 90.44 89.41 1335500.0 88.21
2020-04-08 90.05 85.29 86.38 89.6 863000.0 88.4
2020-04-07 89.94 85.07 88.96 85.51 1488500.0 84.36
2020-04-06 85.7 81.42 81.75 84.73 1351500.0 83.59
2020-04-03 81.23 76.83 79.95 77.36 1206700.0 76.32
2020-04-02 82.24 78.01 79.69 80.6 1407800.0 79.52
2020-04-01 80.52 77.08 79.57 79.98 1218900.0 78.91
2020-03-31 88.08 83.04 84.49 83.94 2057600.0 82.81
2020-03-30 86.12 81.01 81.25 85.64 1240800.0 84.49
2020-03-27 84.66 78.58 84.66 81.95 1123300.0 80.85
2020-03-26 84.61 78.28 82.36 84.61 1427200.0 83.48
2020-03-25 84.83 74.85 75.43 80.59 2582400.0 79.51
2020-03-24 74.83 68.83 69.55 74.74 1849300.0 73.74
2020-03-23 67.52 62.95 65.74 65.37 1788800.0 64.49
2020-03-20 75.23 65.9 71.79 66.13 2333900.0 65.24
2020-03-19 73.59 66.26 69.01 70.8 1329700.0 69.85
2020-03-18 77.08 67.36 75.56 69.86 1710000.0 68.92
2020-03-17 82.36 73.88 77.78 81.13 1866500.0 80.04
2020-03-16 80.81 72.15 80.0 75.95 2415500.0 74.93
2020-03-13 91.0 84.82 90.91 90.75 1438500.0 89.53
2020-03-12 91.28 84.38 88.87 85.58 2255200.0 84.43
2020-03-11 99.23 94.76 97.3 95.55 1460000.0 94.27
2020-03-10 100.56 94.16 96.88 100.53 1166300.0 99.18
2020-03-09 95.31 92.26 93.91 93.75 2094900.0 92.49
2020-03-06 104.73 99.41 102.24 101.49 1806000.0 100.13
2020-03-05 109.36 105.14 107.07 105.78 1056700.0 104.36
2020-03-04 111.0 106.44 107.53 110.7 936700.0 109.22
2020-03-03 110.9 104.53 107.43 105.72 1231200.0 104.3
2020-03-02 107.77 102.08 103.38 107.4 1418200.0 105.96
2020-02-28 103.34 99.6 101.44 102.74 1877500.0 101.36
2020-02-27 109.96 105.03 106.17 105.24 1439900.0 103.83
2020-02-26 111.79 108.26 111.17 108.3 1468400.0 106.36
2020-02-25 115.45 109.95 115.45 110.06 1234700.0 108.09
2020-02-24 116.62 114.2 115.55 114.95 820400.0 112.9
2020-02-21 119.51 117.71 118.24 119.44 661900.0 117.31
2020-02-20 119.5 116.33 116.92 119.02 684200.0 116.89
2020-02-19 120.26 117.15 120.16 117.25 1021300.0 115.15
2020-02-18 120.26 118.92 119.17 119.92 691600.0 117.78