Stockscreener 앱 받기
1.07%
Dover Corp 주식 (DOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $187.5 | $184.0 | $3.54 | 526,273.0 | -1.07% |
| 2025-07-24 | $195.2 | $184.9 | $10.33 | 2,736,711.0 | -2.24% |
| 2025-07-23 | $191.1 | $189.9 | $1.23 | 681,274.0 | +0.72% |
| 2025-07-22 | $189.9 | $186.5 | $3.40 | 858,851.0 | +1.37% |
| 2025-07-21 | $189.2 | $186.6 | $2.56 | 1,169,306.0 | -0.67% |
| 2025-07-18 | $191.4 | $187.3 | $4.12 | 2,574,002.0 | -1.23% |
| 2025-07-17 | $191.2 | $187.5 | $3.71 | 879,517.0 | +1.46% |
| 2025-07-16 | $189.0 | $184.9 | $4.12 | 804,871.0 | +0.41% |
| 2025-07-15 | $190.9 | $187.0 | $3.92 | 970,653.0 | -0.97% |
| 2025-07-14 | $189.2 | $186.0 | $3.21 | 1,924,770.0 | -0.02% |
| 2025-07-11 | $189.5 | $188.2 | $1.34 | 729,007.0 | -0.83% |
| 2025-07-10 | $192.4 | $188.3 | $4.08 | 657,818.0 | +1.22% |
| 2025-07-09 | $189.9 | $186.9 | $3.05 | 859,649.0 | -0.11% |
| 2025-07-08 | $189.8 | $187.7 | $2.12 | 892,499.0 | +0.57% |
| 2025-07-07 | $189.5 | $185.6 | $3.85 | 1,065,154.0 | -0.67% |
| 2025-07-03 | $189.7 | $187.7 | $2.05 | 488,738.0 | +0.26% |
| 2025-07-02 | $188.4 | $185.5 | $2.95 | 779,115.0 | +1.07% |
| 2025-07-01 | $187.9 | $182.5 | $5.41 | 912,488.0 | +1.60% |
| 2025-06-30 | $183.5 | $182.3 | $1.20 | 918,258.0 | -0.04% |
| 2025-06-27 | $184.4 | $182.2 | $2.28 | 1,169,548.0 | +0.14% |
| 2025-06-26 | $183.8 | $180.6 | $3.16 | 728,568.0 | +1.66% |
| 2025-06-25 | $180.7 | $178.7 | $1.98 | 700,295.0 | +0.06% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $195.2 | $182.5 | $12.71 | 19,510,696.0 | +0.77% |
| 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% |
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% |
0.32%
0.20%
자본화:
|
볼륨(24시간):