Stockscreener 앱 받기
0.04%
시간 외 거래:
Dover Corp 주식 (DOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $178.5 | $176.4 | $2.12 | 696,215.0 | +0.04% |
| 2025-11-03 | $180.8 | $177.0 | $3.80 | 1,122,426.0 | -1.82% |
| 2025-10-31 | $182.9 | $179.1 | $3.77 | 1,895,511.0 | +0.73% |
| 2025-10-30 | $185.4 | $179.7 | $5.70 | 1,222,783.0 | -0.37% |
| 2025-10-29 | $181.7 | $179.4 | $2.25 | 1,550,817.0 | +0.61% |
| 2025-10-28 | $179.9 | $177.3 | $2.62 | 1,124,950.0 | +0.98% |
| 2025-10-27 | $180.0 | $177.3 | $2.73 | 1,172,239.0 | +0.30% |
| 2025-10-24 | $180.8 | $177.4 | $3.40 | 1,575,726.0 | -2.09% |
| 2025-10-23 | $181.4 | $170.0 | $11.36 | 2,232,202.0 | +8.12% |
| 2025-10-22 | $173.6 | $167.3 | $6.23 | 2,066,833.0 | -3.14% |
| 2025-10-21 | $173.6 | $168.3 | $5.34 | 1,453,009.0 | +2.44% |
| 2025-10-20 | $169.3 | $166.9 | $2.42 | 1,161,538.0 | +1.45% |
| 2025-10-17 | $166.6 | $164.7 | $1.87 | 2,917,057.0 | +0.22% |
| 2025-10-16 | $166.4 | $163.3 | $3.04 | 1,945,748.0 | +2.13% |
| 2025-10-15 | $165.0 | $161.3 | $3.72 | 1,047,890.0 | +0.07% |
| 2025-10-14 | $163.7 | $159.0 | $4.70 | 1,093,512.0 | +0.86% |
| 2025-10-13 | $163.8 | $161.2 | $2.69 | 1,187,078.0 | -0.18% |
| 2025-10-10 | $164.1 | $160.4 | $3.66 | 1,680,842.0 | -0.52% |
| 2025-10-09 | $165.4 | $162.1 | $3.40 | 831,010.0 | -1.49% |
| 2025-10-08 | $166.0 | $163.7 | $2.28 | 696,803.0 | +0.10% |
| 2025-10-07 | $167.3 | $164.2 | $3.12 | 825,280.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $180.8 | $176.4 | $4.39 | 2,514,856.0 | -1.77% |
| 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% |
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% |
0.59%
1.29%
자본화:
|
볼륨(24시간):