Dover Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 306.62 | 306.62 | 306.62 | 306.62 | 293.71 | 0 |
| 2022-06-23 | 306.62 | 306.62 | 306.62 | 306.62 | 293.71 | 0 |
| 2022-06-22 | 306.62 | 306.62 | 306.62 | 306.62 | 293.71 | 0 |
| 2022-06-21 | 306.62 | 306.62 | 306.62 | 306.62 | 293.71 | 0 |
| 2022-06-20 | 306.62 | 306.62 | 306.62 | 306.62 | 293.71 | 1 |
| 2022-06-17 | 319.28 | 319.28 | 319.28 | 319.28 | 305.83 | 0 |
| 2022-06-15 | 319.28 | 319.28 | 319.28 | 319.28 | 305.83 | 0 |
| 2022-06-14 | 319.28 | 319.28 | 319.28 | 319.28 | 305.83 | 0 |
| 2022-06-13 | 319.28 | 319.28 | 319.28 | 319.28 | 305.83 | 1 |
| 2022-06-10 | 329.02 | 329.02 | 329.02 | 329.02 | 315.16 | 0 |
| 2022-06-09 | 329.02 | 329.02 | 329.02 | 329.02 | 315.16 | 300 |
| 2022-06-08 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-06-07 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-06-06 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-06-03 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-06-02 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-06-01 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-05-31 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-05-30 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-05-27 | 372.00 | 372.00 | 372.00 | 372.00 | 356.33 | 0 |
| 2022-05-26 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-25 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-24 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-23 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-20 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-19 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-18 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-17 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-16 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-13 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-12 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-11 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-10 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-09 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-06 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-05 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-04 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-03 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-05-02 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-29 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-28 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-27 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-26 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-25 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-22 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-20 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-19 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-18 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-14 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-13 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-12 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-11 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-08 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-07 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-06 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-05 | 372.00 | 372.00 | 372.00 | 372.00 | 355.11 | 0 |
| 2022-04-04 | 389.21 | 389.21 | 372.00 | 372.00 | 355.11 | 2 |
| 2022-04-01 | 389.22 | 389.22 | 389.22 | 389.22 | 371.54 | 0 |
| 2022-03-31 | 389.22 | 389.22 | 389.22 | 389.22 | 371.54 | 0 |
| 2022-03-30 | 389.22 | 389.22 | 389.22 | 389.22 | 371.54 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.9467 USD |
| 2026-05-28 | 0.9240 USD |
| 2026-02-26 | 0.9582 USD |
| 2025-11-27 | 0.9919 USD |
| 2025-08-28 | 0.9663 USD |
| 2025-05-29 | 0.9872 USD |
| 2025-02-27 | 1.0287 USD |
| 2024-11-28 | 1.1117 USD |
| 2024-08-29 | 0.9916 USD |
| 2024-05-29 | 0.9661 USD |
| 2024-02-28 | 0.8946 USD |
| 2023-11-29 | 0.8818 USD |
| 2023-08-30 | 0.8663 USD |
| 2023-05-30 | 1.2185 USD |
| 2023-02-27 | 1.3354 USD |
| 2022-11-29 | 1.3332 USD |
| 2022-08-30 | 1.3351 USD |
| 2022-05-27 | 1.2819 USD |
| 2022-02-24 | 1.2820 USD |
| 2021-11-29 | 1.4280 USD |
| 2021-08-30 | 1.3147 USD |
| 2021-05-27 | 1.2425 USD |
| 2020-08-28 | 1.3224 USD |
| 2020-05-28 | 1.4299 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.