Stockscreener 앱 받기
0.07%
시간 외 거래:
Dover Corp 주식 (DOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $190.2 | $188.1 | $2.15 | 708,596.0 | -0.07% |
| 2026-10-08 | $189.6 | $186.7 | $2.95 | 661,759.0 | +0.36% |
| 2026-10-07 | $190.9 | $187.6 | $3.35 | 660,817.0 | -1.87% |
| 2026-10-06 | $194.8 | $191.4 | $3.36 | 934,035.0 | +0.30% |
| 2026-10-05 | $192.5 | $188.2 | $4.25 | 914,652.0 | +0.85% |
| 2026-10-02 | $191.1 | $188.2 | $2.84 | 830,154.0 | +0.87% |
| 2026-10-01 | $189.0 | $185.3 | $3.78 | 1,230,173.0 | +0.54% |
| 2026-09-30 | $190.4 | $186.9 | $3.54 | 1,659,269.0 | -1.40% |
| 2026-09-29 | $192.3 | $188.1 | $4.15 | 1,180,891.0 | -0.93% |
| 2026-09-28 | $192.7 | $188.9 | $3.76 | 1,269,782.0 | -0.21% |
| 2026-09-25 | $192.7 | $187.9 | $4.86 | 1,677,187.0 | +2.12% |
| 2026-09-24 | $189.3 | $187.1 | $2.28 | 1,464,145.0 | -0.60% |
| 2026-09-23 | $190.7 | $185.2 | $5.49 | 1,164,351.0 | +1.33% |
| 2026-09-22 | $188.5 | $185.0 | $3.47 | 1,102,218.0 | +0.24% |
| 2026-09-21 | $190.7 | $184.8 | $5.90 | 1,220,163.0 | -0.71% |
| 2026-09-18 | $190.2 | $186.5 | $3.69 | 2,308,342.0 | -0.96% |
| 2026-09-17 | $191.7 | $188.2 | $3.49 | 1,257,773.0 | +0.47% |
| 2026-09-16 | $191.6 | $187.1 | $4.47 | 1,375,750.0 | -0.32% |
| 2026-09-15 | $190.6 | $187.7 | $2.96 | 1,184,801.0 | -0.10% |
| 2026-09-14 | $189.7 | $184.0 | $5.65 | 1,322,802.0 | +0.05% |
| 2026-09-11 | $190.4 | $188.6 | $1.83 | 1,043,778.0 | +0.90% |
Dover Corp 주식 (DOV) 연도별 가격 이력
이 심층 분석에서는 Dover Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dover Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dover Corp 주식 (DOV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $194.8 | $185.3 | $9.51 | 6,648,782.0 | +0.95% |
| 2026-09 | $195.3 | $184.0 | $11.31 | 28,711,567.0 | -3.70% |
| 2026-08 | $214.6 | $193.7 | $20.84 | 19,988,244.0 | -5.07% |
| 2026-07 | $223.5 | $193.7 | $29.76 | 28,065,367.0 | -8.77% |
| 2026-06 | $233.7 | $204.5 | $29.13 | 20,765,631.0 | +6.11% |
| 2026-05 | $230.7 | $205.6 | $25.13 | 16,166,164.0 | -6.65% |
| 2026-04 | $232.7 | $200.6 | $32.08 | 22,383,750.0 | +8.62% |
| 2026-03 | $226.4 | $201.7 | $24.75 | 25,476,584.0 | -7.56% |
| 2026-02 | $237.5 | $201.5 | $36.04 | 27,581,934.0 | +11.92% |
| 2026-01 | $210.7 | $193.9 | $16.86 | 25,882,016.0 | +3.20% |
Dover Corp 주식 (DOV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $203.7 | $183.2 | $20.49 | 21,056,521.0 | +6.75% |
| 2025-11 | $187.5 | $176.4 | $11.12 | 20,358,491.0 | +2.11% |
| 2025-10 | $185.4 | $159.0 | $26.43 | 30,826,622.0 | +8.77% |
| 2025-09 | $180.5 | $163.7 | $16.78 | 20,933,222.0 | -6.73% |
| 2025-08 | $183.8 | $173.3 | $10.54 | 19,365,263.0 | -1.26% |
| 2025-07 | $195.2 | $180.7 | $14.56 | 24,954,418.0 | -1.14% |
| 2025-06 | $184.4 | $173.1 | $11.38 | 18,476,361.0 | +3.08% |
| 2025-05 | $187.1 | $169.7 | $17.46 | 20,166,404.0 | +4.16% |
| 2025-04 | $179.5 | $143.0 | $36.46 | 32,883,671.0 | -2.86% |
| 2025-03 | $201.0 | $169.4 | $31.58 | 21,055,728.0 | -11.62% |
| 2025-02 | $222.3 | $195.1 | $27.21 | 13,787,654.0 | -2.41% |
| 2025-01 | $214.6 | $182.8 | $31.82 | 17,152,303.0 | +8.57% |
Dover Corp 주식 (DOV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $206.2 | $184.6 | $21.60 | 12,480,008.0 | -9.51% |
| 2024-11 | $208.3 | $188.5 | $19.72 | 12,366,179.0 | +8.75% |
| 2024-10 | $195.7 | $183.0 | $12.67 | 22,528,318.0 | -1.26% |
| 2024-09 | $194.8 | $173.3 | $21.44 | 18,601,224.0 | +3.07% |
| 2024-08 | $186.2 | $171.5 | $14.62 | 14,747,076.0 | +0.96% |
| 2024-07 | $192.3 | $174.2 | $18.15 | 22,815,380.0 | +2.11% |
| 2024-06 | $186.0 | $174.9 | $11.12 | 20,676,263.0 | -1.83% |
| 2024-05 | $188.6 | $175.4 | $13.22 | 20,927,091.0 | +2.52% |
| 2024-04 | $182.3 | $168.2 | $14.13 | 21,791,235.0 | +1.19% |
| 2024-03 | $178.3 | $164.9 | $13.38 | 20,009,042.0 | +7.14% |
| 2024-02 | $166.6 | $148.4 | $18.17 | 21,069,934.0 | +10.42% |
| 2024-01 | $154.1 | $144.0 | $10.09 | 17,363,584.0 | -2.62% |
0.96%
0.36%
자본화:
|
볼륨(24시간):