Stockscreener 앱 받기
0.49%
시간 외 거래:
Dover Corp 주식 (DOV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $174.5 | $172.0 | $2.54 | 721,878.0 | -0.49% |
| 2025-05-02 | $174.4 | $171.3 | $3.04 | 1,407,757.0 | +2.39% |
| 2025-05-01 | $172.8 | $169.7 | $3.13 | 1,269,890.0 | -0.49% |
| 2025-04-30 | $171.3 | $166.2 | $5.18 | 1,403,982.0 | +0.25% |
| 2025-04-29 | $171.4 | $168.5 | $2.90 | 1,335,672.0 | -0.06% |
| 2025-04-28 | $172.6 | $169.1 | $3.49 | 1,068,023.0 | +0.78% |
| 2025-04-25 | $171.4 | $168.7 | $2.67 | 1,122,427.0 | -0.42% |
| 2025-04-24 | $170.6 | $158.1 | $12.44 | 2,578,735.0 | +2.03% |
| 2025-04-23 | $172.3 | $165.1 | $7.17 | 2,069,013.0 | +1.71% |
| 2025-04-22 | $164.3 | $158.4 | $5.91 | 1,438,188.0 | +3.51% |
| 2025-04-21 | $159.9 | $155.4 | $4.49 | 1,111,310.0 | -1.90% |
| 2025-04-17 | $163.8 | $160.6 | $3.18 | 3,019,077.0 | -0.54% |
| 2025-04-16 | $164.5 | $159.7 | $4.84 | 1,219,889.0 | -0.81% |
| 2025-04-15 | $165.5 | $162.5 | $3.00 | 697,926.0 | -0.23% |
| 2025-04-14 | $165.4 | $161.4 | $3.95 | 1,254,489.0 | +0.96% |
| 2025-04-11 | $163.7 | $158.0 | $5.65 | 1,590,087.0 | +1.60% |
| 2025-04-10 | $162.3 | $154.4 | $7.95 | 1,442,901.0 | -3.80% |
| 2025-04-09 | $167.9 | $148.3 | $19.62 | 3,359,850.0 | +9.74% |
| 2025-04-08 | $158.3 | $148.7 | $9.62 | 1,296,869.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $174.5 | $169.7 | $4.84 | 4,121,403.0 | +1.39% |
| 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% |
1.55%
0.29%
자본화:
|
볼륨(24시간):