Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DOV.US
208.46-1.64(-0.78%)(czas lokalny: 11.08.2026 16:00)Dover Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 210.63 | 211.73 | 209.76 | 210.06 | 59 978 | 0 |
| 07.08.2026 | 211.67 | 213.51 | 210.38 | 211.06 | 219 921 | 0 |
| 06.08.2026 | 213.10 | 214.39 | 209.96 | 210.82 | 280 696 | 0 |
| 05.08.2026 | 210.04 | 213.54 | 210.04 | 210.34 | 259 234 | 0 |
| 04.08.2026 | 206.80 | 210.86 | 203.96 | 209.88 | 199 786 | 0 |
| 03.08.2026 | 203.26 | 207.00 | 203.26 | 205.62 | 148 584 | 0 |
| 31.07.2026 | 205.30 | 205.60 | 203.17 | 204.63 | 243 080 | 0 |
| 30.07.2026 | 200.88 | 204.48 | 200.06 | 203.95 | 362 685 | 0 |
| 29.07.2026 | 201.25 | 201.64 | 197.28 | 197.99 | 294 522 | 0 |
| 28.07.2026 | 204.53 | 206.30 | 201.70 | 203.12 | 426 628 | 0 |
| 27.07.2026 | 203.09 | 205.94 | 202.02 | 205.87 | 323 425 | 0 |
| 24.07.2026 | 201.41 | 204.92 | 200.04 | 202.21 | 680 812 | 0 |
| 23.07.2026 | 201.09 | 203.00 | 193.77 | 197.72 | 1 139 868 | 0 |
| 22.07.2026 | 211.29 | 215.09 | 211.29 | 214.68 | 298 428 | 0 |
| 21.07.2026 | 211.00 | 213.75 | 208.38 | 211.47 | 289 073 | 0 |
| 20.07.2026 | 214.25 | 215.34 | 208.96 | 209.57 | 210 580 | 0 |
| 17.07.2026 | 216.12 | 218.67 | 213.65 | 214.04 | 268 036 | 0 |
| 16.07.2026 | 213.21 | 217.95 | 213.20 | 217.48 | 187 466 | 0 |
| 15.07.2026 | 215.16 | 215.19 | 208.99 | 212.26 | 328 383 | 0 |
| 14.07.2026 | 216.55 | 217.55 | 213.00 | 214.23 | 169 880 | 0 |
| 13.07.2026 | 215.79 | 217.27 | 213.36 | 214.25 | 143 383 | 0 |
| 10.07.2026 | 213.32 | 217.48 | 212.11 | 215.28 | 222 136 | 0 |
| 09.07.2026 | 214.11 | 214.42 | 210.33 | 211.55 | 258 941 | 0 |
| 08.07.2026 | 211.71 | 212.99 | 208.82 | 211.44 | 200 364 | 0 |
| 07.07.2026 | 213.75 | 214.52 | 211.24 | 214.04 | 360 741 | 0 |
| 06.07.2026 | 213.89 | 215.51 | 212.16 | 214.61 | 410 461 | 0 |
| 02.07.2026 | 217.20 | 217.63 | 212.11 | 213.67 | 243 620 | 0 |
| 01.07.2026 | 223.86 | 224.35 | 217.16 | 217.24 | 508 132 | 0 |
| 30.06.2026 | 223.76 | 226.00 | 223.73 | 224.17 | 161 564 | 0 |
| 29.06.2026 | 224.38 | 226.26 | 222.78 | 223.99 | 220 107 | 0 |
| 26.06.2026 | 227.81 | 228.34 | 224.40 | 226.01 | 252 860 | 0 |
| 25.06.2026 | 224.75 | 233.52 | 224.75 | 230.65 | 192 295 | 0 |
| 24.06.2026 | 224.07 | 226.74 | 223.57 | 224.45 | 386 626 | 0 |
| 23.06.2026 | 225.77 | 226.97 | 222.22 | 223.55 | 192 408 | 0 |
| 22.06.2026 | 223.50 | 229.43 | 222.99 | 229.40 | 250 122 | 0 |
| 18.06.2026 | 222.38 | 226.30 | 222.21 | 223.64 | 210 736 | 0 |
| 17.06.2026 | 223.36 | 228.01 | 220.10 | 220.74 | 266 688 | 0 |
| 16.06.2026 | 222.99 | 225.57 | 222.21 | 222.56 | 162 004 | 0 |
| 15.06.2026 | 220.91 | 223.51 | 219.91 | 220.69 | 188 287 | 0 |
| 12.06.2026 | 221.22 | 221.24 | 216.37 | 217.47 | 265 877 | 0 |
| 11.06.2026 | 215.73 | 220.24 | 214.46 | 218.56 | 142 546 | 0 |
| 10.06.2026 | 220.03 | 223.25 | 213.49 | 213.76 | 216 810 | 0 |
| 09.06.2026 | 219.09 | 222.82 | 217.64 | 221.00 | 182 115 | 0 |
| 08.06.2026 | 214.63 | 217.99 | 214.32 | 216.28 | 89 700 | 0 |
| 05.06.2026 | 213.13 | 215.63 | 212.38 | 214.85 | 82 496 | 0 |
| 04.06.2026 | 216.66 | 216.66 | 212.16 | 213.56 | 152 222 | 0 |
| 03.06.2026 | 211.93 | 217.18 | 211.86 | 213.49 | 123 838 | 0 |
| 02.06.2026 | 208.64 | 212.46 | 208.59 | 211.96 | 66 900 | 0 |
| 01.06.2026 | 207.67 | 208.27 | 204.64 | 207.60 | 106 148 | 0 |
| 29.05.2026 | 211.87 | 213.23 | 210.19 | 211.29 | 87 808 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
