Historical Stock Prices

DOV 
$64.07
*  
0.55
0.85%
Get DOV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DOV now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 64.86 65.21 63.785 64.07 1,855,302
07/30/2015 65.34 65.34 64.3 64.62 1,386,123
07/29/2015 64.14 65.57 64.03 65.38 1,158,976
07/28/2015 64.32 64.56 63.54 64.25 2,356,001
07/27/2015 63.6 64.02 63.17 63.95 2,582,159
07/24/2015 64.68 64.77 63.9 64.1 1,654,587
07/23/2015 64.52 65.19 64.38 64.52 1,735,897
07/22/2015 64.32 65.16 64.03 64.55 1,406,097
07/21/2015 64.63 66.02 63.94 64.64 3,356,822
07/20/2015 66.29 66.67 65.97 66.3 1,341,287
07/17/2015 66.21 67.03 66.09 66.37 1,494,453
07/16/2015 66.26 66.84 66.16 66.32 1,754,351
07/15/2015 66.33 66.33 65.2 65.81 1,563,870
07/14/2015 65.84 66.87 65.52 66.51 1,907,629
07/13/2015 65.68 66.3122 65.12 66 2,824,791
07/10/2015 66 66.925 64.69 65.28 3,077,962
07/09/2015 69.4 69.4 67.23 67.24 1,887,509
07/08/2015 69.18 69.47 67.75 68.08 1,576,009
07/07/2015 69.46 69.96 68.41 69.77 1,827,891
07/06/2015 69.17 70.28 68.92 69.45 1,279,290
07/02/2015 70.48 70.76 69.7901 69.99 1,454,196
07/01/2015 70.84 70.98 69.81 70.03 1,313,938
06/30/2015 71.04 71.41 70.11 70.18 1,391,230
06/29/2015 70.22 71.1 69.9901 70.09 989,385
06/26/2015 71.08 71.42 70.73 71.17 2,973,633
06/25/2015 72.24 72.24 70.97 70.97 709,092
06/24/2015 72.57 72.79 71.85 72.1 704,421
06/23/2015 72.43 72.76 72.1 72.56 585,229
06/22/2015 72.87 72.91 72.28 72.56 785,404
06/19/2015 73.23 73.27 72.46 72.54 1,248,744
06/18/2015 72.78 73.92 72.31 73.43 1,626,886
06/17/2015 72.22 72.9499 72.22 72.68 1,278,751
06/16/2015 71.89 72.01 71.27 71.91 1,211,986
06/15/2015 72.4 72.65 71.6501 71.89 1,291,543
06/12/2015 73.17 73.42 72.88 73.13 918,684
06/11/2015 73.54 73.66 72.79 73.38 956,184
06/10/2015 73.15 73.97 72.85 73.36 1,680,692
06/09/2015 72.92 73.67 72.12 72.41 2,542,277
06/08/2015 73.43 73.66 72.64 72.76 1,461,430
06/05/2015 73.62 74.22 73.14 73.78 1,123,815
06/04/2015 75.32 75.32 73.535 73.68 1,880,756
06/03/2015 76.04 76.91 75.41 75.8 1,425,037
06/02/2015 74.85 76.41 74.71 75.81 2,199,561
06/01/2015 75.87 75.87 74.91 75.17 1,473,987
05/29/2015 76.38 76.52 75.16 75.4 1,641,630
05/28/2015 76.44 76.98 75.85 76.57 1,524,865
05/27/2015 76.98 77.17 76.09 76.74 1,093,532
05/26/2015 77.28 77.72 76.84 77.18 1,741,431
05/22/2015 77.77 78.21 77.16 77.77 1,878,313
05/21/2015 76.25 78.19 76.14 77.56 1,776,569
05/20/2015 75.98 77 75.46 76.31 1,163,454
05/19/2015 75.45 75.8 74.53 75.72 1,892,196
05/18/2015 75.88 76.22 75.39 75.88 869,387
05/15/2015 76.49 76.56 75.18 75.95 936,234
05/14/2015 76.78 77.2 76.26 76.51 1,285,940
05/13/2015 75.73 76.71 75.65 76.36 1,508,104
05/12/2015 74.67 75.7 74.63 75.41 930,795
05/11/2015 75.24 75.51 74.77 74.98 931,503
05/08/2015 75.86 76 74.55 75.12 1,746,244
05/07/2015 75.09 75.26 74.23 74.35 1,991,921
05/06/2015 75.93 76 74.885 75.36 1,369,660
05/05/2015 75.72 76.86 74.97 75.2 1,190,491
05/04/2015 75.33 76.02 75 75.52 1,560,516
05/01/2015 75.72 76.4 74.9 75.31 2,847,210
04/30/2015 76.29 76.74 75.41 75.72 2,113,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?