Stockscreener 앱 받기
0.56%
시간 외 거래:
Dover Corp. 주식 (DOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $185.5 | $183.8 | $1.69 | 840,189.0 | -0.56% |
| 2024-05-15 | $186.1 | $184.4 | $1.68 | 701,007.0 | +0.79% |
| 2024-05-14 | $185.5 | $183.2 | $2.26 | 828,748.0 | -0.30% |
| 2024-05-13 | $186.5 | $184.0 | $2.48 | 612,102.0 | -0.70% |
| 2024-05-10 | $186.2 | $184.9 | $1.29 | 819,985.0 | +0.32% |
| 2024-05-09 | $185.0 | $184.0 | $1.03 | 790,206.0 | +0.65% |
| 2024-05-08 | $184.2 | $181.1 | $3.12 | 936,708.0 | +1.06% |
| 2024-05-07 | $183.4 | $181.6 | $1.82 | 627,507.0 | +0.06% |
| 2024-05-06 | $181.8 | $179.8 | $1.99 | 635,572.0 | +1.53% |
| 2024-05-03 | $179.6 | $177.3 | $2.28 | 1,184,157.0 | +0.81% |
| 2024-05-02 | $179.6 | $175.4 | $4.16 | 907,868.0 | -0.17% |
| 2024-05-01 | $179.6 | $176.7 | $2.88 | 2,136,491.0 | -0.81% |
| 2024-04-30 | $182.3 | $179.2 | $3.17 | 1,883,499.0 | -0.41% |
| 2024-04-29 | $181.1 | $179.2 | $1.87 | 941,438.0 | -0.07% |
| 2024-04-26 | $181.5 | $178.9 | $2.63 | 1,070,081.0 | +0.59% |
| 2024-04-25 | $181.5 | $174.3 | $7.19 | 2,173,086.0 | +4.47% |
| 2024-04-24 | $173.2 | $170.5 | $2.70 | 1,262,782.0 | -0.49% |
| 2024-04-23 | $172.9 | $170.8 | $2.10 | 748,887.0 | +1.18% |
| 2024-04-22 | $171.7 | $169.1 | $2.53 | 821,279.0 | +0.26% |
| 2024-04-19 | $170.7 | $168.6 | $2.13 | 1,082,177.0 | +0.73% |
| 2024-04-18 | $170.8 | $168.3 | $2.42 | 890,173.0 | -0.53% |
| 2024-04-17 | $173.0 | $168.2 | $4.81 | 977,339.0 | -0.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $186.5 | $175.4 | $11.08 | 11,860,729.0 | +2.70% |
| 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% |
Dover Corp. 주식 (DOV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.8 | $141.2 | $14.70 | 14,116,310.0 | +8.96% |
| 2023-11 | $142.2 | $127.5 | $14.74 | 16,623,606.0 | +8.63% |
| 2023-10 | $143.3 | $127.2 | $16.01 | 19,941,600.0 | -6.85% |
| 2023-09 | $149.9 | $138.8 | $11.20 | 16,220,783.0 | -5.93% |
| 2023-08 | $149.7 | $138.7 | $11.02 | 16,221,593.0 | +1.60% |
| 2023-07 | $154.3 | $138.7 | $15.59 | 20,198,822.0 | -1.14% |
| 2023-06 | $149.0 | $132.8 | $16.14 | 17,286,555.0 | +10.74% |
| 2023-05 | $147.4 | $133.2 | $14.16 | 14,920,250.0 | -8.78% |
| 2023-04 | $152.8 | $140.1 | $12.75 | 16,305,960.0 | -3.80% |
| 2023-03 | $157.0 | $135.8 | $21.12 | 22,675,629.0 | +1.36% |
| 2023-02 | $160.7 | $146.3 | $14.32 | 15,137,169.0 | -1.27% |
| 2023-01 | $152.4 | $133.7 | $18.72 | 17,196,085.0 | +12.13% |
Dover Corp. 주식 (DOV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $144.5 | $131.4 | $13.12 | 17,136,609.0 | -4.61% |
| 2022-11 | $144.4 | $128.0 | $16.39 | 19,387,499.0 | +8.62% |
| 2022-10 | $132.1 | $114.5 | $17.63 | 22,540,663.0 | +12.10% |
| 2022-09 | $131.7 | $115.0 | $16.64 | 25,543,176.0 | -6.71% |
| 2022-08 | $141.9 | $124.4 | $17.56 | 18,458,316.0 | -6.52% |
| 2022-07 | $134.2 | $116.7 | $17.51 | 18,479,990.0 | +10.19% |
| 2022-06 | $136.2 | $117.2 | $19.03 | 19,068,602.0 | -9.40% |
| 2022-05 | $138.7 | $127.0 | $11.65 | 21,210,094.0 | +0.46% |
| 2022-04 | $159.4 | $132.7 | $26.75 | 23,338,136.0 | -15.04% |
| 2022-03 | $162.9 | $145.7 | $17.19 | 16,824,346.0 | +0.03% |
| 2022-02 | $171.4 | $151.3 | $20.10 | 15,895,968.0 | -7.68% |
| 2022-01 | $184.0 | $162.1 | $21.95 | 17,117,801.0 | -6.44% |
1.50%
자본화:
|
볼륨(24시간):