Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 179.15 | -3.10 | -1.70% | 181.80 | 181.80 | 178.395 | 779,421 |
| Mar 26 2025 | 182.25 | -3.49 | -1.88% | 185.82 | 186.96 | 181.60 | 1,020,806 |
| Mar 25 2025 | 185.74 | 0.23 | 0.12% | 186.14 | 187.65 | 184.37 | 757,288 |
| Mar 24 2025 | 185.51 | 5.87 | 3.27% | 182.68 | 185.90 | 181.31 | 773,554 |
| Mar 21 2025 | 179.64 | -1.66 | -0.92% | 180.00 | 181.35 | 177.63 | 695,458 |
| Mar 20 2025 | 181.30 | -0.97 | -0.53% | 180.34 | 182.90 | 180.01 | 835,273 |
| Mar 19 2025 | 182.27 | 1.49 | 0.82% | 181.07 | 183.68 | 180.62 | 746,391 |
| Mar 18 2025 | 180.78 | -2.18 | -1.19% | 180.83 | 182.80 | 179.56 | 724,190 |
| Mar 17 2025 | 182.96 | 1.82 | 1.00% | 179.97 | 183.90 | 179.97 | 964,292 |
| Mar 14 2025 | 181.14 | 4.05 | 2.29% | 179.33 | 181.47 | 177.4001 | 1,002,599 |
| Mar 13 2025 | 177.09 | -4.66 | -2.56% | 180.72 | 181.88 | 175.80 | 1,225,763 |
| Mar 12 2025 | 181.75 | 0.98 | 0.54% | 182.18 | 183.95 | 180.21 | 1,283,972 |
| Mar 11 2025 | 180.77 | 3.03 | 1.70% | 178.13 | 183.89 | 177.425 | 1,934,639 |
| Mar 10 2025 | 177.74 | -7.90 | -4.26% | 180.24 | 183.9999 | 177.01 | 1,608,917 |
| Mar 07 2025 | 185.64 | -0.38 | -0.20% | 184.60 | 186.76 | 181.565 | 1,657,363 |
| Mar 06 2025 | 186.02 | -3.71 | -1.96% | 187.88 | 188.99 | 185.4933 | 1,278,937 |
| Mar 05 2025 | 189.73 | 5.67 | 3.08% | 185.25 | 190.02 | 184.00 | 1,113,011 |
| Mar 04 2025 | 184.06 | -9.23 | -4.78% | 190.10 | 190.83 | 183.25 | 1,691,907 |
| Mar 03 2025 | 193.29 | -5.48 | -2.76% | 200.18 | 200.98 | 192.51 | 728,508 |
| Feb 28 2025 | 198.77 | 2.26 | 1.15% | 196.76 | 198.86 | 195.10 | 935,125 |
| Feb 27 2025 | 196.51 | -1.17 | -0.59% | 197.54 | 199.22 | 196.30 | 558,333 |
| Feb 26 2025 | 197.68 | -0.68 | -0.34% | 198.83 | 200.76 | 197.28 | 513,790 |
| Feb 25 2025 | 198.36 | -1.10 | -0.55% | 199.78 | 201.32 | 195.50 | 986,345 |
| Feb 24 2025 | 199.46 | -1.08 | -0.54% | 201.17 | 202.03 | 199.245 | 941,473 |
| Feb 21 2025 | 200.54 | -5.89 | -2.85% | 206.60 | 207.28 | 198.9101 | 1,213,897 |
| Feb 20 2025 | 206.43 | 1.55 | 0.76% | 204.85 | 207.28 | 203.25 | 1,110,983 |
| Feb 19 2025 | 204.88 | -0.48 | -0.23% | 204.09 | 205.56 | 203.585 | 783,062 |
| Feb 18 2025 | 205.36 | 3.03 | 1.50% | 202.68 | 205.42 | 201.36 | 822,739 |
| Feb 14 2025 | 202.33 | -0.36 | -0.18% | 202.75 | 203.85 | 201.58 | 570,930 |
| Feb 13 2025 | 202.69 | 1.63 | 0.81% | 201.99 | 203.21 | 199.98 | 547,933 |
| Feb 12 2025 | 201.06 | -1.58 | -0.78% | 199.05 | 201.479 | 199.00 | 735,190 |
| Feb 11 2025 | 202.64 | -0.90 | -0.44% | 201.87 | 203.97 | 201.79 | 441,623 |
| Feb 10 2025 | 203.54 | 1.00 | 0.49% | 203.55 | 204.00 | 201.32 | 652,284 |
| Feb 07 2025 | 202.54 | -2.12 | -1.04% | 205.35 | 205.35 | 201.33 | 617,707 |
| Feb 06 2025 | 204.66 | -0.07 | -0.03% | 206.33 | 206.33 | 203.425 | 575,392 |
| Feb 05 2025 | 204.73 | 1.81 | 0.89% | 204.54 | 205.222 | 201.04 | 896,884 |
| Feb 04 2025 | 202.92 | 0.64 | 0.32% | 204.17 | 222.31 | 201.755 | 840,910 |
| Feb 03 2025 | 202.28 | -1.40 | -0.69% | 200.52 | 204.38 | 198.55 | 1,032,602 |
| Jan 31 2025 | 203.68 | -1.74 | -0.85% | 206.85 | 208.305 | 202.27 | 2,047,823 |
| Jan 30 2025 | 205.42 | 8.06 | 4.08% | 210.00 | 211.70 | 202.59 | 1,835,321 |
| Jan 29 2025 | 197.36 | -0.72 | -0.36% | 197.36 | 199.58 | 196.67 | 1,156,971 |
| Jan 28 2025 | 198.08 | 2.14 | 1.09% | 195.94 | 198.23 | 194.32 | 1,094,321 |
| Jan 27 2025 | 195.94 | -2.77 | -1.39% | 197.12 | 198.05 | 194.235 | 781,022 |
| Jan 24 2025 | 198.71 | -0.10 | -0.05% | 199.50 | 199.935 | 198.04 | 590,193 |
| Jan 23 2025 | 198.81 | 0.00 | 0.00% | 198.81 | 198.81 | 198.81 | 0 |
| Jan 22 2025 | 198.81 | 0.40 | 0.20% | 199.36 | 199.505 | 197.26 | 741,667 |
| Jan 21 2025 | 198.41 | 3.33 | 1.71% | 196.45 | 198.77 | 196.29 | 1,014,018 |
| Jan 17 2025 | 195.08 | 0.60 | 0.31% | 195.81 | 196.45 | 193.7311 | 797,232 |
| Jan 16 2025 | 194.48 | 3.74 | 1.96% | 191.00 | 194.67 | 190.05 | 772,477 |
| Jan 15 2025 | 190.74 | 1.94 | 1.03% | 191.83 | 193.11 | 190.18 | 840,806 |
| Jan 14 2025 | 188.80 | 2.05 | 1.10% | 188.28 | 189.67 | 187.79 | 846,355 |
| Jan 13 2025 | 186.75 | 3.11 | 1.69% | 183.64 | 186.97 | 182.91 | 1,274,854 |
| Jan 10 2025 | 183.64 | -3.58 | -1.91% | 185.00 | 186.00 | 182.75 | 1,072,056 |
| Jan 08 2025 | 187.22 | -0.76 | -0.40% | 187.01 | 187.85 | 185.51 | 650,959 |
| Jan 07 2025 | 187.98 | -0.05 | -0.03% | 187.91 | 189.20 | 186.87 | 692,136 |
| Jan 06 2025 | 188.03 | 0.00 | 0.00% | 189.24 | 190.2999 | 187.48 | 453,605 |
| Jan 03 2025 | 188.03 | 2.39 | 1.29% | 186.66 | 188.47 | 185.1601 | 404,009 |
| Jan 02 2025 | 185.64 | -1.96 | -1.04% | 188.32 | 189.0011 | 184.93 | 651,799 |
| Dec 31 2024 | 187.60 | 1.28 | 0.69% | 186.91 | 188.60 | 186.11 | 901,796 |
| Dec 30 2024 | 186.32 | -2.01 | -1.07% | 187.00 | 188.00 | 184.63 | 704,832 |
