Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DOV	179.38	181.49	178.86	180.17	1.01	1,104,050	15,339	119.80	197.56
2024-04-25	Z	DOV	175.95	181.49	174.305	179.11	7.65	2,304,045	25,219	179.30	180.90
2024-04-24	Z	DOV	171.56	173.21	170.51	171.44	-0.90	1,287,471	17,622	119.80	193.21
2024-04-23	Z	DOV	171.32	172.95	170.85	172.29	1.94	854,216	11,930	169.37	175.58
2024-04-22	Z	DOV	170.08	171.67	169.1447	170.28	0.41	867,532	12,907	168.74	171.84
2024-04-19	Z	DOV	169.09	170.68	168.55	169.84	1.24	1,257,049	14,572	153.14	170.45
2024-04-18	Z	DOV	170.38	170.75	168.33	168.61	-0.98	947,178	11,734	166.61	170.79
2024-04-17	Z	DOV	172.17	173.01	168.20	169.50	-1.69	1,024,422	12,003	136.71	171.50
2024-04-16	Z	DOV	170.16	172.02	169.34	171.16	0.47	852,649	13,704	168.16	174.70
2024-04-15	Z	DOV	174.01	174.80	169.82	170.64	-1.42	626,016	9,006	169.87	187.65
2024-04-12	Z	DOV	171.59	173.02	171.21	172.06	-1.28	653,843	10,734	171.06	172.62
2024-04-11	Z	DOV	174.51	174.82	172.53	173.28	-0.64	617,031	11,286	157.78	174.12
2024-04-10	Z	DOV	174.85	175.65	173.23	173.83	-3.57	859,063	15,263	171.41	176.37
2024-04-09	Z	DOV	177.19	177.84	174.91	177.35	1.29	809,586	11,015	155.19	180.32
2024-04-08	Z	DOV	176.48	177.215	176.04	176.08	0.22	1,061,980	12,794	175.35	176.93
2024-04-05	Z	DOV	173.62	176.42	173.01	175.84	2.64	828,393	9,851	175.05	176.29
2024-04-04	Z	DOV	175.92	176.85	172.34	173.20	-1.175	979,187	13,673	169.74	193.21
2024-04-03	Z	DOV	173.16	175.30	172.67	174.35	0.665	1,281,710	13,345	157.67	175.52
2024-04-02	Z	DOV	175.73	176.40	173.54	173.73	-1.88	804,257	9,973	172.91	189.41
2024-04-01	Z	DOV	177.02	177.335	175.15	175.53	-1.725	746,543	9,148	172.02	177.00
2024-03-29	Z	DOV	177.40	178.015	176.46	177.19		0	0	176.44	178.02
2024-03-28	Z	DOV	177.40	178.015	176.46	177.19		879,498	9,601	176.44	178.02
2024-03-27	Z	DOV	175.53	177.37	174.97	177.22	2.36	770,101	10,047	175.79	178.54
2024-03-26	Z	DOV	175.53	176.67	174.64	174.78	-0.57	1,080,879	10,652	174.28	175.85
2024-03-25	Z	DOV	176.42	177.71	175.20	175.36	-1.10	748,526	9,272	174.76	191.42
2024-03-22	Z	DOV	178.14	178.2554	176.07	176.41	-1.48	994,258	10,131	160.53	177.13
2024-03-21	Z	DOV	175.73	178.28	175.32	177.90	2.22	2,048,551	19,183	176.39	193.42
2024-03-20	Z	DOV	174.58	176.30	173.71	175.55	0.31	935,827	10,590	175.55	177.29
2024-03-19	Z	DOV	174.36	176.10	174.36	175.14	0.61	747,273	8,895	173.47	177.07
2024-03-18	Z	DOV	176.34	177.00	174.24	174.42	-1.081	805,000	9,128	152.88	176.57
2024-03-15	Z	DOV	173.68	176.48	173.68	175.53	0.47	1,132,627	9,902	168.60	177.89
2024-03-14	Z	DOV	176.40	176.85	173.50	175.07	-2.102	1,032,262	14,160	171.77	178.19
2024-03-13	Z	DOV	175.84	177.64	175.78	177.22	1.98	1,163,014	14,225	175.74	200.00
2024-03-12	Z	DOV	171.05	175.51	169.65	175.27	4.38	1,177,240	15,850	174.72	175.87
2024-03-11	Z	DOV	170.54	171.44	169.075	170.94	-0.12	563,094	8,839	168.00	175.00
2024-03-08	Z	DOV	172.60	173.545	170.495	171.03	-0.91	844,897	9,467	168.00	181.97
2024-03-07	Z	DOV	171.67	172.30	170.93	171.90	0.97	1,125,740	11,480	149.53	173.00
2024-03-06	Z	DOV	167.87	171.765	167.87	170.92	3.66	1,220,793	13,807	169.93	185.91
2024-03-05	Z	DOV	167.92	169.80	166.2003	167.27	-0.54	1,114,651	13,313	152.31	167.88
2024-03-04	Z	DOV	167.38	169.27	166.87	167.86	0.55	830,162	12,262	166.99	168.29
2024-03-01	Z	DOV	166.13	167.845	164.905	167.34	1.96	1,022,790	13,689	152.16	167.71
2024-02-29	Z	DOV	165.13	165.91	163.71	165.38	0.98	1,087,417	8,860	128.03	182.43
2024-02-28	Z	DOV	163.32	166.62	163.32	164.36	0.825	690,690	9,065	127.57	184.26
2024-02-27	Z	DOV	165.58	166.56	163.76	164.09	-0.70	941,906	12,059	147.61	179.42
2024-02-26	Z	DOV	163.46	165.10	163.065	164.78	0.70	957,087	11,039	150.03	165.37
2024-02-23	Z	DOV	163.63	164.295	162.45	164.10	1.06	766,433	9,617	163.22	163.99
2024-02-22	Z	DOV	161.19	163.51	161.19	163.08	2.62	857,071	10,829	119.80	181.28
2024-02-21	Z	DOV	160.39	160.71	159.58	160.39	0.28	873,516	8,987	119.80	182.04
2024-02-20	Z	DOV	160.26	160.59	159.475	160.08	-1.33	695,722	9,248	143.90	162.00
2024-02-19	Z	DOV	162.52	164.09	161.165	161.46	-1.15	0	0	146.71	161.72
2024-02-16	Z	DOV	162.52	164.09	161.165	161.46	-1.15	802,047	10,359	146.71	161.72
2024-02-15	Z	DOV	161.45	163.025	161.02	162.64	1.72	774,786	12,095	119.80	164.21
2024-02-14	Z	DOV	161.04	161.97	159.23	160.89	1.095	748,943	12,085	144.05	178.17
2024-02-13	Z	DOV	159.75	160.045	158.29	159.83	-2.10	870,047	11,310	119.80	181.28
2024-02-12	Z	DOV	160.35	162.18	159.90	161.97	1.42	1,032,547	10,523	160.18	179.28
2024-02-09	Z	DOV	160.21	160.93	159.36	160.53	0.42	1,021,003	11,573	136.72	180.90
2024-02-08	Z	DOV	160.49	161.00	158.19	160.11	-0.36	1,036,480	12,551	144.41	161.75
2024-02-07	Z	DOV	162.00	162.48	160.08	160.47	-0.40	1,198,603	10,632	159.76	178.62
2024-02-06	Z	DOV	159.96	161.19	159.50	160.82	0.825	1,283,416	11,920	146.44	161.42
2024-02-05	Z	DOV	158.85	160.48	156.5925	159.99	1.27	1,917,954	22,481	144.25	160.59
2024-02-02	Z	DOV	156.00	159.39	156.00	158.75	2.22	1,406,964	16,962	158.03	159.17
2024-02-01	Z	DOV	151.87	156.69	148.45	156.55	6.85	2,116,694	21,178	147.02	170.42
2024-01-31	Z	DOV	151.74	152.33	149.74	149.78	-1.68	1,774,996	17,161	148.48	154.95
2024-01-30	Z	DOV	151.76	152.22	151.075	151.48	-0.275	784,524	10,473	148.48	168.25