Stockscreener 앱 받기
0.60%
시간 외 거래:
Dover Corp 주식 (DOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $215.7 | $212.3 | $3.41 | 778,187.0 | +0.60% |
| 2026-06-04 | $216.7 | $212.1 | $4.67 | 1,136,594.0 | -0.02% |
| 2026-06-03 | $217.2 | $210.2 | $7.05 | 841,859.0 | +0.79% |
| 2026-06-02 | $212.5 | $208.6 | $3.93 | 519,459.0 | +2.07% |
| 2026-06-01 | $208.4 | $204.5 | $3.85 | 673,613.0 | -1.81% |
| 2026-05-29 | $213.3 | $209.9 | $3.40 | 1,301,992.0 | -0.54% |
| 2026-05-28 | $213.0 | $209.3 | $3.70 | 645,369.0 | -0.40% |
| 2026-05-27 | $216.4 | $212.4 | $4.00 | 661,233.0 | -0.94% |
| 2026-05-26 | $215.9 | $212.0 | $3.99 | 924,213.0 | +2.62% |
| 2026-05-22 | $210.8 | $207.3 | $3.57 | 564,390.0 | +1.03% |
| 2026-05-21 | $210.0 | $206.2 | $3.80 | 912,161.0 | -1.52% |
| 2026-05-20 | $211.1 | $205.7 | $5.39 | 718,584.0 | +1.65% |
| 2026-05-19 | $209.8 | $205.6 | $4.17 | 1,111,974.0 | -1.56% |
| 2026-05-18 | $212.1 | $209.2 | $2.92 | 636,412.0 | +0.03% |
| 2026-05-15 | $213.0 | $209.9 | $3.10 | 657,767.0 | -1.67% |
| 2026-05-14 | $216.8 | $213.4 | $3.42 | 735,303.0 | -0.12% |
| 2026-05-13 | $217.4 | $214.0 | $3.43 | 608,741.0 | -0.96% |
| 2026-05-12 | $220.5 | $214.8 | $5.64 | 771,636.0 | -1.48% |
| 2026-05-11 | $221.8 | $218.8 | $2.91 | 625,808.0 | +0.06% |
| 2026-05-08 | $221.9 | $218.8 | $3.09 | 711,625.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $217.2 | $204.5 | $12.72 | 4,727,899.0 | +1.61% |
| 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% |
0.33%
3.36%
자본화:
|
볼륨(24시간):