Historical Stock Price
| Home |
| Free Dividend Report |
| DOV Dividend History |
| DOV Historical Stock Prices |
| Preferred Stock Newsletter |
| DOV Options Chain |
| Stock Message Boards |
Dover (DOV) has the following price history information. Looking back at DOV historical stock prices for the last five trading days, on April 12, 2024, DOV opened at $171.59, traded as high as $173.02 and as low as $171.21, and closed at $172.06. Trading volume was a total of 653.80K shares. On April 15, 2024, DOV opened at $174.88, traded as high as $174.88 and as low as $169.82, and closed at $170.67. Trading volume was a total of 626.00K shares. On April 16, 2024, DOV opened at $170.16, traded as high as $172.02 and as low as $169.34, and closed at $171.16. Trading volume was a total of 852.60K shares. On April 17, 2024, DOV opened at $172.17, traded as high as $173.01 and as low as $168.20, and closed at $169.50. Trading volume was a total of 1.02M shares. On April 18, 2024, DOV opened at $170.38, traded as high as $170.75 and as low as $168.33, and closed at $168.61. Trading volume was a total of 947.20K shares.
DOV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dover shares, starting with a $10,000 purchase of DOV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $69.58 | ||
| End price/share: | $168.61 | ||
| Starting shares: | 143.72 | ||
| Ending shares: | 173.65 | ||
| Dividends reinvested/share: | $17.39 | ||
| Total return: | 192.79% | ||
| Average Annual Total Return: | 11.34% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $29,267.41 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $69.58 | ||
| End price/share: | $168.61 | ||
| Dividends collected/share: | $17.39 | ||
| Total return: | 167.32% | ||
| Average Annual Total Return: | 10.34% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,743.16 | ||
| Years: | 10.00 | ||
 | |||||
| DOV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $171.59 | $173.02 | $171.21 | $172.06 | 653.80K |
| 04/15/2024 | $174.88 | $174.88 | $169.82 | $170.67 | 626.00K |
| 04/16/2024 | $170.16 | $172.02 | $169.34 | $171.16 | 852.60K |
| 04/17/2024 | $172.17 | $173.01 | $168.20 | $169.50 | 1.02M |
| 04/18/2024 | $170.38 | $170.75 | $168.33 | $168.61 | 947.20K |
|
| About Dover |
| Dover is a global manufacturer and solutions provider. Co.'s operating segments include: Engineered Products, which provides a range of equipment, components, software, solutions and services that have a range of customer applications across a number of markets; Clean Energy and Fueling, which provides components, equipment and software, and service solutions enabling safe storage, transport, handling and dispensing of fuels, cryogenic gases and other hazardous fluids; and Imaging and Identification, which supplies marking and coding, product traceability, brand protection and digital textile printing equipment, as well as related consumables, software and services. |
| DOV Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $172.06 |
| 04/15/2024 | $170.67 |
| 04/16/2024 | $171.16 |
| 04/17/2024 | $169.50 |
| 04/18/2024 | $168.61 |
| Industrials Historical Prices |
| DOV is categorized under the Industrials sector; below are some other companies in the same sector:
DPW Historical Stock Prices Also explore: DOV shares outstanding history
|
Free DOV Email Alerts:
DOV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.